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
10,36-0,21 (-1,99 %)
À la clôture : 04:00PM EDT
10,36 0,00 (0,00 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240621C000050002024-04-19 12:32PM EDT5.006.404.305.400.00-11148.44%
FAZ240621C000060002024-04-19 12:37PM EDT6.005.402.204.000.00-2570.00%
FAZ240621C000070002024-05-23 2:20PM EDT7.003.501.355.100.00-10578350.20%
FAZ240621C000080002024-05-21 2:13PM EDT8.001.600.354.200.00-10297.27%
FAZ240621C000090002024-05-24 11:30AM EDT9.001.391.151.80-0.32-18.71%119351.95%
FAZ240621C000100002024-05-24 12:07PM EDT10.000.620.600.70-0.16-20.51%3381,21345.31%
FAZ240621C000110002024-05-24 12:38PM EDT11.000.250.200.30-0.07-21.87%84,38348.63%
FAZ240621C000120002024-05-24 9:30AM EDT12.000.100.000.30-0.02-16.67%11,21255.86%
FAZ240621C000130002024-05-24 10:04AM EDT13.000.100.000.10+0.02+25.00%164655.47%
FAZ240621C000140002024-05-16 10:46AM EDT14.000.050.000.100.00-342268.75%
FAZ240621C000150002024-05-13 3:09PM EDT15.000.050.000.200.00-2716692.97%
FAZ240621C000160002024-04-17 2:08PM EDT16.000.250.000.100.00-227890.63%
FAZ240621C000170002024-04-22 9:56AM EDT17.000.100.000.000.00-8050.00%
FAZ240621C000180002024-04-22 3:56PM EDT18.000.050.000.000.00-6050.00%
FAZ240621C000190002024-04-03 10:44AM EDT19.000.050.002.150.00-130263.87%
FAZ240621C000200002024-04-22 9:30AM EDT20.000.050.000.000.00-471150.00%
FAZ240621C000210002024-04-15 3:39PM EDT21.000.100.000.750.00-5210202.73%
FAZ240621C000220002024-03-01 4:00PM EDT22.000.100.000.750.00-1206211.33%
FAZ240621C000230002024-03-21 3:13PM EDT23.000.050.000.750.00-2078219.14%
FAZ240621C000240002024-01-26 3:59PM EDT24.000.200.001.350.00-2021267.38%
FAZ240621C000250002024-02-20 11:22AM EDT25.000.150.000.750.00-539233.98%
FAZ240621C000260002024-02-01 1:35PM EDT26.000.150.001.250.00-520275.98%
FAZ240621C000270002024-02-12 12:53PM EDT27.000.080.000.750.00-153247.27%
FAZ240621C000280002024-02-20 11:39AM EDT28.000.100.000.750.00-1036253.32%
FAZ240621C000290002023-01-19 10:30AM EDT29.004.752.253.600.00-123522.07%
FAZ240621C000300002024-02-15 10:42AM EDT30.000.220.000.750.00-35329264.84%
FAZ240621C000310002024-02-01 12:00PM EDT31.000.100.001.250.00-58307.03%
FAZ240621C000320002024-02-09 11:37AM EDT32.000.100.000.750.00-136275.39%
FAZ240621C000330002023-06-07 10:07AM EDT33.003.001.802.250.00--1465.63%
FAZ240621C000350002024-01-11 12:46PM EDT35.000.150.000.750.00-10134289.84%
FAZ240621C000360002023-08-17 12:17PM EDT36.001.931.001.350.00-713397.85%
FAZ240621C000370002024-02-09 11:38AM EDT37.000.100.000.750.00-13298.44%
FAZ240621C000380002023-03-27 3:00PM EDT38.005.903.804.900.00-25700.98%
FAZ240621C000390002024-01-29 10:39AM EDT39.000.110.000.000.00-15450.00%
FAZ240621C000400002024-01-22 10:30AM EDT40.000.100.000.000.00-145950.00%
FAZ240621C000450002024-04-23 11:24AM EDT45.000.020.000.000.00-52,13550.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FAZ240621P000090002024-05-24 1:57PM EDT9.000.050.001.10-0.19-79.17%2103105.08%
FAZ240621P000100002024-05-24 1:57PM EDT10.000.250.000.450.00-1229555.66%
FAZ240621P000110002024-05-23 2:38PM EDT11.000.700.700.900.00-119944.73%
FAZ240621P000120002024-05-13 11:20AM EDT12.001.900.003.800.00-408269.14%
FAZ240621P000130002024-05-09 3:19PM EDT13.002.602.054.20-0.10-3.70%132114.26%
FAZ240621P000140002024-05-06 2:21PM EDT14.003.301.604.200.00-45435140.63%
FAZ240621P000150002024-05-20 2:58PM EDT15.005.003.206.500.00-1109112.89%
FAZ240621P000160002024-02-12 3:10PM EDT16.004.413.205.500.00-2140.00%
FAZ240621P000170002024-05-23 2:57PM EDT17.006.504.808.800.00-31,805128.13%
FAZ240621P000180002024-04-19 3:47PM EDT18.006.770.000.000.00-104000.00%
FAZ240621P000190002024-04-16 12:43PM EDT19.007.418.509.800.00-324201.76%
FAZ240621P000200002024-05-22 2:27PM EDT20.009.948.0010.900.00-142293.16%
FAZ240621P000210002024-04-09 11:28AM EDT21.0011.1010.6011.200.00-19184.38%
FAZ240621P000220002023-10-27 1:28PM EDT22.003.806.406.700.00-500.00%
FAZ240621P000230002023-07-28 3:52PM EDT23.008.306.607.300.00-760.00%
FAZ240621P000240002024-02-05 4:41PM EDT24.0011.5010.8015.000.00-118341.02%
FAZ240621P000250002023-12-13 3:38PM EDT25.0010.8711.3011.900.00-4300.00%
FAZ240621P000260002023-11-13 12:20PM EDT26.008.7011.9012.100.00-220.00%
FAZ240621P000270002024-03-08 12:04PM EDT27.0015.9215.0018.100.00-20374.02%
FAZ240621P000280002023-08-01 12:47PM EDT28.0012.4011.2011.700.00-200.00%
FAZ240621P000290002023-12-22 12:43PM EDT29.0014.9513.8018.100.00-100.00%
FAZ240621P000300002024-04-19 3:55PM EDT30.0018.790.000.000.00-400.00%
FAZ240621P000350002024-02-23 2:28PM EDT35.0023.6024.6026.700.00-10374.80%
FAZ240621P000380002024-03-25 3:57PM EDT38.0027.5825.2030.000.00-318522.17%
FAZ240621P000450002024-01-05 2:33PM EDT45.0031.1830.3034.900.00-15305.47%