La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 622,30 -21,45 (-0,08 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:17.00
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230331C00017000 | 2023-03-23 10:07AM EDT | 2023-03-31 | 6.67 | 7.30 | 7.80 | 0.00 | - | 1 | 5 | 121.88% |
| FAZ230406C00017000 | 2023-03-03 3:58PM EDT | 2023-04-06 | 1.00 | 7.20 | 7.90 | 0.00 | - | 3 | 3 | 85.94% |
| FAZ230421C00017000 | 2023-03-16 11:02AM EDT | 2023-04-21 | 7.50 | 7.40 | 7.90 | 0.00 | - | 3 | 300 | 84.57% |
| FAZ230428C00017000 | 2023-03-17 9:46AM EDT | 2023-04-28 | 7.52 | 7.30 | 8.10 | 0.00 | - | 2 | 2 | 81.84% |
| FAZ230519C00017000 | 2023-03-23 11:23AM EDT | 2023-05-19 | 6.60 | 7.60 | 8.20 | 0.00 | - | 10 | 12 | 79.59% |
| FAZ230616C00017000 | 2023-03-20 10:00AM EDT | 2023-06-16 | 7.90 | 7.90 | 8.40 | 0.00 | - | 1 | 44 | 76.66% |
| FAZ230721C00017000 | 2023-03-22 2:06PM EDT | 2023-07-21 | 6.40 | 8.00 | 8.60 | 0.00 | - | 8 | 30 | 69.53% |
| FAZ231020C00017000 | 2023-03-16 2:53PM EDT | 2023-10-20 | 8.22 | 9.00 | 9.70 | 0.00 | - | 1 | 3 | 75.78% |
| FAZ240119C00017000 | 2023-03-23 10:08AM EDT | 2024-01-19 | 9.00 | 9.50 | 10.40 | 0.00 | - | 1 | 142 | 73.44% |
| FAZ240621C00017000 | 2023-03-16 2:58PM EDT | 2024-06-21 | 9.70 | 9.40 | 12.10 | 0.00 | - | - | 1 | 70.39% |
| FAZ250117C00017000 | 2023-03-16 1:38PM EDT | 2025-01-17 | 10.50 | 10.10 | 12.80 | 0.00 | - | 4 | 5 | 65.85% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230331P00017000 | 2023-03-21 10:41AM EDT | 2023-03-31 | 0.25 | 0.00 | 0.35 | 0.00 | - | 6 | 414 | 199.22% |
| FAZ230406P00017000 | 2023-03-08 1:43PM EDT | 2023-04-06 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 117.58% |
| FAZ230421P00017000 | 2023-03-24 12:15PM EDT | 2023-04-21 | 0.29 | 0.05 | 0.20 | +0.09 | +45.00% | 11 | 43 | 87.11% |
| FAZ230428P00017000 | 2023-03-15 3:44PM EDT | 2023-04-28 | 0.50 | 0.05 | 0.25 | +0.20 | +66.67% | 1 | 11 | 80.66% |
| FAZ230616P00017000 | 2023-03-17 2:15PM EDT | 2023-06-16 | 0.65 | 0.45 | 0.70 | 0.00 | - | 1 | 192 | 75.10% |
| FAZ230721P00017000 | 2022-12-01 3:36PM EDT | 2023-07-21 | 4.00 | 2.40 | 2.85 | 0.00 | - | - | 1 | 122.80% |
| FAZ231020P00017000 | 2023-03-17 10:25AM EDT | 2023-10-20 | 1.58 | 1.40 | 1.80 | 0.00 | - | 1 | 3 | 71.44% |
| FAZ240119P00017000 | 2023-03-16 3:56PM EDT | 2024-01-19 | 2.68 | 2.15 | 2.60 | 0.00 | - | 2 | 157 | 72.88% |
| FAZ240621P00017000 | 2023-03-13 1:42PM EDT | 2024-06-21 | 3.30 | 2.50 | 3.90 | 0.00 | - | 2 | 1,804 | 70.29% |
| FAZ250117P00017000 | 2023-01-31 11:32AM EDT | 2025-01-17 | 5.80 | 4.10 | 5.50 | 0.00 | - | 1 | 2 | 75.66% |
© 2023 Yahoo. Tous droits réservés.
