La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 145,22 -5,43 (-0,02 %)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:25.00
Options d’achatpour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230406C00025000 | 2023-03-31 1:40PM EDT | 2023-04-06 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 3 | 235 | 75.00% |
| FAZ230414C00025000 | 2023-03-31 2:25PM EDT | 2023-04-14 | 0.50 | 0.35 | 0.45 | -0.30 | -37.50% | 20 | 352 | 77.15% |
| FAZ230421C00025000 | 2023-03-31 3:34PM EDT | 2023-04-21 | 0.79 | 0.60 | 0.75 | -0.24 | -23.30% | 58 | 2,584 | 79.10% |
| FAZ230428C00025000 | 2023-03-27 2:07PM EDT | 2023-04-28 | 1.81 | 0.85 | 1.00 | 0.00 | - | 2 | 46 | 80.27% |
| FAZ230505C00025000 | 2023-03-31 3:12PM EDT | 2023-05-05 | 1.20 | 1.00 | 1.20 | -0.33 | -21.57% | 2 | 9 | 78.81% |
| FAZ230519C00025000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 1.40 | 1.20 | 1.55 | -0.46 | -24.73% | 8 | 104 | 75.68% |
| FAZ230616C00025000 | 2023-03-29 3:23PM EDT | 2023-06-16 | 2.45 | 1.90 | 2.15 | 0.00 | - | 3 | 168 | 76.95% |
| FAZ230721C00025000 | 2023-03-30 10:17AM EDT | 2023-07-21 | 2.84 | 2.45 | 2.80 | 0.00 | - | 1 | 77 | 76.25% |
| FAZ231020C00025000 | 2023-03-31 3:58PM EDT | 2023-10-20 | 3.90 | 3.50 | 4.00 | -1.10 | -22.00% | 1 | 31 | 73.80% |
| FAZ240119C00025000 | 2023-03-28 10:15AM EDT | 2024-01-19 | 6.00 | 4.80 | 5.10 | 0.00 | - | 4 | 120 | 76.61% |
| FAZ240621C00025000 | 2023-03-20 1:15PM EDT | 2024-06-21 | 8.55 | 5.00 | 7.30 | 0.00 | - | 10 | 16 | 74.68% |
| FAZ250117C00025000 | 2023-03-24 10:27AM EDT | 2025-01-17 | 10.20 | 5.70 | 8.00 | 0.00 | - | 1 | 846 | 67.80% |
Options de ventepour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ230406P00025000 | 2023-03-30 2:34PM EDT | 2023-04-06 | 2.50 | 3.00 | 3.30 | 0.00 | - | 5 | 20 | 90.23% |
| FAZ230414P00025000 | 2023-03-27 9:59AM EDT | 2023-04-14 | 2.85 | 3.30 | 3.50 | 0.00 | - | 2 | 6 | 80.18% |
| FAZ230421P00025000 | 2023-03-31 3:02PM EDT | 2023-04-21 | 3.40 | 3.60 | 3.80 | +0.30 | +9.68% | 12 | 315 | 82.72% |
| FAZ230428P00025000 | 2023-03-30 9:44AM EDT | 2023-04-28 | 3.83 | 3.60 | 4.00 | 0.00 | - | 2 | 41 | 76.37% |
| FAZ230519P00025000 | 2023-03-27 9:35AM EDT | 2023-05-19 | 4.20 | 4.20 | 4.40 | 0.00 | - | 1 | 6 | 74.56% |
| FAZ230616P00025000 | 2023-03-28 2:08PM EDT | 2023-06-16 | 4.22 | 4.70 | 5.00 | 0.00 | - | 1 | 245 | 73.58% |
| FAZ230721P00025000 | 2023-03-29 3:23PM EDT | 2023-07-21 | 5.30 | 5.30 | 5.80 | 0.00 | - | 1 | 653 | 75.54% |
| FAZ231020P00025000 | 2023-03-29 11:47AM EDT | 2023-10-20 | 6.45 | 6.40 | 6.80 | 0.00 | - | 1 | 10 | 72.14% |
| FAZ240119P00025000 | 2023-03-28 10:15AM EDT | 2024-01-19 | 7.50 | 7.40 | 7.90 | 0.00 | - | 4 | 59 | 73.32% |
| FAZ240621P00025000 | 2023-03-24 2:52PM EDT | 2024-06-21 | 9.00 | 7.90 | 10.00 | 0.00 | - | 1 | 37 | 73.00% |
| FAZ250117P00025000 | 2023-03-31 11:03AM EDT | 2025-01-17 | 9.80 | 9.20 | 10.50 | +0.20 | +2.08% | 1 | 298 | 68.19% |
© 2023 Yahoo. Tous droits réservés.
