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:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220708C00026000 | 2022-07-07 12:16PM EDT | 2022-07-08 | 1.30 | 1.10 | 1.25 | -1.30 | -50.00% | 1 | 14 | 59.38% |
| FAZ220715C00026000 | 2022-07-06 1:45PM EDT | 2022-07-15 | 3.10 | 1.75 | 1.85 | 0.00 | - | 1 | 41 | 68.16% |
| FAZ220722C00026000 | 2022-06-30 12:34PM EDT | 2022-07-22 | 3.40 | 2.15 | 2.35 | 0.00 | - | 2 | 5 | 72.66% |
| FAZ220729C00026000 | 2022-06-28 9:49AM EDT | 2022-07-29 | 2.30 | 2.55 | 2.70 | 0.00 | - | 1 | 14 | 75.20% |
| FAZ220805C00026000 | 2022-07-01 10:13AM EDT | 2022-08-05 | 4.70 | 2.85 | 3.10 | 0.00 | - | 5 | 1 | 77.64% |
| FAZ220819C00026000 | 2022-07-05 3:54PM EDT | 2022-08-19 | 4.20 | 3.20 | 3.50 | 0.00 | - | 4 | 7 | 74.56% |
| FAZ221021C00026000 | 2022-06-28 12:24PM EDT | 2022-10-21 | 5.20 | 4.90 | 5.10 | 0.00 | - | 8 | 127 | 77.25% |
| FAZ230120C00026000 | 2022-06-22 11:34AM EDT | 2023-01-20 | 8.68 | 6.40 | 6.80 | 0.00 | - | 1 | 357 | 78.00% |
| FAZ240119C00026000 | 2022-06-15 2:41PM EDT | 2024-01-19 | 11.69 | 9.50 | 10.50 | 0.00 | - | 3 | 289 | 74.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220708P00026000 | 2022-07-01 9:33AM EDT | 2022-07-08 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 4 | 8 | 64.45% |
| FAZ220715P00026000 | 2022-07-07 9:57AM EDT | 2022-07-15 | 0.80 | 0.70 | 0.80 | +0.22 | +37.93% | 10 | 159 | 74.61% |
| FAZ220722P00026000 | 2022-07-07 10:49AM EDT | 2022-07-22 | 1.15 | 1.05 | 1.25 | +0.08 | +7.48% | 3 | 21 | 75.00% |
| FAZ220729P00026000 | 2022-06-30 10:39AM EDT | 2022-07-29 | 1.15 | 1.50 | 1.65 | 0.00 | - | 60 | 66 | 79.05% |
| FAZ220819P00026000 | 2022-07-07 10:14AM EDT | 2022-08-19 | 2.25 | 2.15 | 2.40 | -0.30 | -11.76% | 5 | 12 | 76.66% |
| FAZ221021P00026000 | 2022-06-10 11:57AM EDT | 2022-10-21 | 4.95 | 3.80 | 4.00 | 0.00 | - | 4 | 1 | 78.15% |
| FAZ230120P00026000 | 2022-06-28 3:21PM EDT | 2023-01-20 | 5.22 | 5.30 | 5.60 | 0.00 | - | 15 | 10 | 78.03% |
| FAZ240119P00026000 | 2022-06-13 11:51AM EDT | 2024-01-19 | 8.60 | 8.40 | 9.50 | 0.00 | - | 1 | 2 | 74.98% |
