La bourse est fermée

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15,60-0,36 (-2,26 %)
À partir de 03:12PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ231201C000140002023-11-30 1:26PM EST14.002.151.551.650.00-10250.00%
FAZ231201C000160002023-12-01 11:24AM EST16.000.040.000.05-0.07-63.64%117556.25%
FAZ231201C000165002023-11-30 3:56PM EST16.500.030.000.050.00-9013278.13%
FAZ231201C000170002023-11-29 3:10PM EST17.000.040.000.050.00-10507107.81%
FAZ231201C000175002023-11-30 2:16PM EST17.500.010.000.050.00-1477134.38%
FAZ231201C000180002023-11-28 9:49AM EST18.000.030.000.050.00-275159.38%
FAZ231201C000185002023-12-01 11:30AM EST18.500.010.000.05-0.02-66.67%171184.38%
FAZ231201C000190002023-11-14 10:38AM EST19.000.250.000.050.00-550206.25%
FAZ231201C000195002023-11-22 12:38PM EST19.500.050.000.050.00-342228.13%
FAZ231201C000200002023-11-21 2:47PM EST20.000.040.000.050.00-489250.00%
FAZ231201C000205002023-11-16 9:45AM EST20.500.050.000.050.00-1535268.75%
FAZ231201C000210002023-11-15 3:52PM EST21.000.050.000.050.00-214287.50%
FAZ231201C000215002023-11-13 3:00PM EST21.500.150.000.050.00-14306.25%
FAZ231201C000220002023-11-16 3:20PM EST22.000.020.000.350.00-414475.00%
FAZ231201C000225002023-11-27 10:05AM EST22.500.020.000.350.00-11496.88%
FAZ231201C000230002023-11-13 3:00PM EST23.000.050.000.350.00-129518.75%
FAZ231201C000240002023-11-20 10:23AM EST24.000.020.000.050.00-1062390.63%
FAZ231201C000245002023-10-26 12:17PM EST24.501.200.000.050.00--0406.25%
FAZ231201C000250002023-11-27 10:05AM EST25.000.050.000.050.00-36418.75%
FAZ231201C000255002023-11-13 3:01PM EST25.500.050.000.050.00-16437.50%
FAZ231201C000260002023-11-03 2:23PM EST26.000.100.000.050.00-1213450.00%
FAZ231201C000300002023-10-18 11:04AM EST30.000.250.000.000.00--4150.00%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ231201P000150002023-10-26 10:46AM EST15.000.070.000.750.00--0197.66%
FAZ231201P000160002023-12-01 1:44PM EST16.000.380.350.45+0.23+153.33%113956.25%
FAZ231201P000165002023-12-01 10:37AM EST16.500.550.850.95+0.25+83.33%232993.75%
FAZ231201P000170002023-12-01 1:31PM EST17.001.371.351.45+0.72+110.77%4750.00%
FAZ231201P000175002023-11-28 1:02PM EST17.500.651.851.950.00-4050.00%
FAZ231201P000180002023-11-14 11:06AM EST18.000.802.352.450.00-10650.00%
FAZ231201P000185002023-11-24 10:44AM EST18.502.002.852.950.00-7050.00%
FAZ231201P000190002023-11-24 10:21AM EST19.002.453.303.500.00-32750.00%
FAZ231201P000195002023-11-20 11:51AM EST19.502.503.804.000.00-10100.00%
FAZ231201P000200002023-11-27 3:28PM EST20.003.254.304.500.00-12100.00%
FAZ231201P000205002023-11-27 10:21AM EST20.503.704.805.000.00-15100.00%
FAZ231201P000210002023-11-07 11:46AM EST21.002.165.305.500.00-502100.00%
FAZ231201P000215002023-11-15 3:45PM EST21.504.105.806.000.00--2100.00%
FAZ231201P000230002023-11-09 11:06AM EST23.003.977.307.500.00-10100.00%
FAZ231201P000235002023-11-17 3:19PM EST23.506.407.808.000.00-33100.00%