La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 222,84 +271,95 (+0,76 %) EUR/USD
1,0878 -0,0015 (-0,14 %) Gold future
2 087,70 +30,50 (+1,48 %) Bitcoin EUR
35 623,22 +923,49 (+2,66 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EST. Marché ouvert.
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ231201C00014000 | 2023-11-30 1:26PM EST | 14.00 | 2.15 | 1.55 | 1.65 | 0.00 | - | 10 | 2 | 50.00% |
| FAZ231201C00016000 | 2023-12-01 11:24AM EST | 16.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 1 | 175 | 56.25% |
| FAZ231201C00016500 | 2023-11-30 3:56PM EST | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 90 | 132 | 78.13% |
| FAZ231201C00017000 | 2023-11-29 3:10PM EST | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 507 | 107.81% |
| FAZ231201C00017500 | 2023-11-30 2:16PM EST | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 77 | 134.38% |
| FAZ231201C00018000 | 2023-11-28 9:49AM EST | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 159.38% |
| FAZ231201C00018500 | 2023-12-01 11:30AM EST | 18.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 71 | 184.38% |
| FAZ231201C00019000 | 2023-11-14 10:38AM EST | 19.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 50 | 206.25% |
| FAZ231201C00019500 | 2023-11-22 12:38PM EST | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 228.13% |
| FAZ231201C00020000 | 2023-11-21 2:47PM EST | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 89 | 250.00% |
| FAZ231201C00020500 | 2023-11-16 9:45AM EST | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 35 | 268.75% |
| FAZ231201C00021000 | 2023-11-15 3:52PM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 287.50% |
| FAZ231201C00021500 | 2023-11-13 3:00PM EST | 21.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 306.25% |
| FAZ231201C00022000 | 2023-11-16 3:20PM EST | 22.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 4 | 14 | 475.00% |
| FAZ231201C00022500 | 2023-11-27 10:05AM EST | 22.50 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 496.88% |
| FAZ231201C00023000 | 2023-11-13 3:00PM EST | 23.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 518.75% |
| FAZ231201C00024000 | 2023-11-20 10:23AM EST | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 390.63% |
| FAZ231201C00024500 | 2023-10-26 12:17PM EST | 24.50 | 1.20 | 0.00 | 0.05 | 0.00 | - | - | 0 | 406.25% |
| FAZ231201C00025000 | 2023-11-27 10:05AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 418.75% |
| FAZ231201C00025500 | 2023-11-13 3:01PM EST | 25.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 437.50% |
| FAZ231201C00026000 | 2023-11-03 2:23PM EST | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 450.00% |
| FAZ231201C00030000 | 2023-10-18 11:04AM EST | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ231201P00015000 | 2023-10-26 10:46AM EST | 15.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 0 | 197.66% |
| FAZ231201P00016000 | 2023-12-01 1:44PM EST | 16.00 | 0.38 | 0.35 | 0.45 | +0.23 | +153.33% | 11 | 39 | 56.25% |
| FAZ231201P00016500 | 2023-12-01 10:37AM EST | 16.50 | 0.55 | 0.85 | 0.95 | +0.25 | +83.33% | 23 | 29 | 93.75% |
| FAZ231201P00017000 | 2023-12-01 1:31PM EST | 17.00 | 1.37 | 1.35 | 1.45 | +0.72 | +110.77% | 4 | 7 | 50.00% |
| FAZ231201P00017500 | 2023-11-28 1:02PM EST | 17.50 | 0.65 | 1.85 | 1.95 | 0.00 | - | 4 | 0 | 50.00% |
| FAZ231201P00018000 | 2023-11-14 11:06AM EST | 18.00 | 0.80 | 2.35 | 2.45 | 0.00 | - | 10 | 6 | 50.00% |
| FAZ231201P00018500 | 2023-11-24 10:44AM EST | 18.50 | 2.00 | 2.85 | 2.95 | 0.00 | - | 7 | 0 | 50.00% |
| FAZ231201P00019000 | 2023-11-24 10:21AM EST | 19.00 | 2.45 | 3.30 | 3.50 | 0.00 | - | 3 | 27 | 50.00% |
| FAZ231201P00019500 | 2023-11-20 11:51AM EST | 19.50 | 2.50 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 100.00% |
| FAZ231201P00020000 | 2023-11-27 3:28PM EST | 20.00 | 3.25 | 4.30 | 4.50 | 0.00 | - | 1 | 2 | 100.00% |
| FAZ231201P00020500 | 2023-11-27 10:21AM EST | 20.50 | 3.70 | 4.80 | 5.00 | 0.00 | - | 1 | 5 | 100.00% |
| FAZ231201P00021000 | 2023-11-07 11:46AM EST | 21.00 | 2.16 | 5.30 | 5.50 | 0.00 | - | 50 | 2 | 100.00% |
| FAZ231201P00021500 | 2023-11-15 3:45PM EST | 21.50 | 4.10 | 5.80 | 6.00 | 0.00 | - | - | 2 | 100.00% |
| FAZ231201P00023000 | 2023-11-09 11:06AM EST | 23.00 | 3.97 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 100.00% |
| FAZ231201P00023500 | 2023-11-17 3:19PM EST | 23.50 | 6.40 | 7.80 | 8.00 | 0.00 | - | 3 | 3 | 100.00% |
