Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:54PM EDT. Marché ouvert.
Prix d’exercice:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220708C00030000 | 2022-07-07 12:14PM EDT | 2022-07-08 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 9 | 117 | 73.44% |
| FAZ220715C00030000 | 2022-07-07 12:11PM EDT | 2022-07-15 | 0.40 | 0.35 | 0.45 | -0.75 | -65.22% | 9 | 698 | 75.00% |
| FAZ220722C00030000 | 2022-07-05 9:50AM EDT | 2022-07-22 | 2.25 | 0.75 | 0.95 | 0.00 | - | 2 | 15 | 79.98% |
| FAZ220729C00030000 | 2022-07-07 11:04AM EDT | 2022-07-29 | 1.15 | 1.20 | 1.30 | -0.85 | -42.50% | 6 | 68 | 82.72% |
| FAZ220805C00030000 | 2022-07-05 12:56PM EDT | 2022-08-05 | 2.95 | 1.45 | 1.65 | 0.00 | - | 1 | 21 | 82.52% |
| FAZ220819C00030000 | 2022-07-07 11:51AM EDT | 2022-08-19 | 1.92 | 1.90 | 2.10 | -0.67 | -25.87% | 1 | 310 | 80.37% |
| FAZ221021C00030000 | 2022-07-05 10:20AM EDT | 2022-10-21 | 5.50 | 3.70 | 3.90 | 0.00 | - | 30 | 146 | 82.28% |
| FAZ230120C00030000 | 2022-07-05 12:43PM EDT | 2023-01-20 | 6.90 | 5.40 | 5.70 | 0.00 | - | 1 | 289 | 82.40% |
| FAZ240119C00030000 | 2022-07-01 3:10PM EDT | 2024-01-19 | 10.00 | 8.80 | 9.50 | 0.00 | - | 20 | 195 | 76.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220708P00030000 | 2022-07-07 11:03AM EDT | 2022-07-08 | 3.03 | 2.70 | 3.00 | +1.53 | +102.00% | 2 | 36 | 107.81% |
| FAZ220715P00030000 | 2022-06-28 10:06AM EDT | 2022-07-15 | 4.80 | 3.20 | 3.40 | 0.00 | - | 10 | 141 | 88.28% |
| FAZ220722P00030000 | 2022-06-24 10:14AM EDT | 2022-07-22 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 2 | 83.89% |
| FAZ220819P00030000 | 2022-07-06 9:41AM EDT | 2022-08-19 | 4.80 | 4.70 | 5.10 | +0.40 | +9.09% | 1 | 3 | 85.25% |
| FAZ221021P00030000 | 2022-06-30 9:43AM EDT | 2022-10-21 | 5.70 | 6.50 | 6.80 | 0.00 | - | 1 | 17 | 84.47% |
| FAZ230120P00030000 | 2022-07-07 10:55AM EDT | 2023-01-20 | 8.27 | 8.20 | 8.50 | +0.57 | +7.40% | 1 | 85 | 83.42% |
| FAZ240119P00030000 | 2022-07-01 10:29AM EDT | 2024-01-19 | 11.30 | 11.30 | 12.40 | 0.00 | - | 1 | 45 | 76.44% |
