Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:37PM EDT. Marché ouvert.
Prix d’exercice:25.00
Options d’achatpour8 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220708C00025000 | 2022-07-01 3:07PM EDT | 2022-07-08 | 3.20 | 2.05 | 2.20 | 0.00 | - | 21 | 150 | 80.47% |
| FAZ220715C00025000 | 2022-07-05 2:20PM EDT | 2022-07-15 | 4.19 | 2.45 | 2.60 | 0.00 | - | 5 | 576 | 70.70% |
| FAZ220722C00025000 | 2022-06-17 10:47AM EDT | 2022-07-22 | 7.45 | 2.75 | 2.90 | 0.00 | - | 3 | 3 | 69.92% |
| FAZ220729C00025000 | 2022-06-30 10:28AM EDT | 2022-07-29 | 5.80 | 3.10 | 3.30 | 0.00 | - | 1 | 9 | 74.71% |
| FAZ220805C00025000 | 2022-07-05 3:07PM EDT | 2022-08-05 | 4.50 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 76.37% |
| FAZ220819C00025000 | 2022-06-23 3:25PM EDT | 2022-08-19 | 6.80 | 3.70 | 3.90 | 0.00 | - | - | 2 | 71.97% |
| FAZ221021C00025000 | 2022-07-06 10:57AM EDT | 2022-10-21 | 6.65 | 5.30 | 5.50 | 0.00 | - | 2 | 355 | 75.93% |
| FAZ230120C00025000 | 2022-07-06 12:59PM EDT | 2023-01-20 | 7.10 | 6.70 | 7.10 | -0.91 | -11.36% | 2 | 914 | 76.32% |
| FAZ240119C00025000 | 2022-06-16 10:44AM EDT | 2024-01-19 | 14.89 | 9.50 | 11.60 | 0.00 | - | 5 | 30 | 75.90% |
Options de ventepour8 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220708P00025000 | 2022-07-07 10:12AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 7 | 77.34% |
| FAZ220715P00025000 | 2022-07-01 1:44PM EDT | 2022-07-15 | 0.35 | 0.35 | 0.45 | 0.00 | - | 13 | 74 | 71.88% |
| FAZ220729P00025000 | 2022-06-29 3:55PM EDT | 2022-07-29 | 1.10 | 1.05 | 1.20 | 0.00 | - | - | 1 | 77.44% |
| FAZ220805P00025000 | 2022-06-28 10:13AM EDT | 2022-08-05 | 2.02 | 1.30 | 1.45 | 0.00 | - | 1 | 1 | 76.95% |
| FAZ220819P00025000 | 2022-07-06 12:17PM EDT | 2022-08-19 | 1.92 | 1.65 | 1.90 | +0.50 | +35.21% | 5 | 31 | 75.34% |
| FAZ221021P00025000 | 2022-07-01 1:40PM EDT | 2022-10-21 | 3.10 | 3.20 | 3.40 | 0.00 | - | 3 | 28 | 76.71% |
| FAZ230120P00025000 | 2022-07-07 10:15AM EDT | 2023-01-20 | 4.70 | 4.60 | 5.00 | +0.20 | +4.44% | 5 | 1,293 | 76.88% |
| FAZ240119P00025000 | 2022-06-17 10:00AM EDT | 2024-01-19 | 7.25 | 7.60 | 8.30 | 0.00 | - | 1 | 48 | 71.96% |
