La bourse ferme dans 1 h 9 min
CAC 40
7 666,22 -9,40 (-0,12 %) Euro Stoxx 50
4 982,75 +3,36 (+0,07 %) Dow Jones
39 548,60 +172,73 (+0,44 %) EUR/USD
1,0845 +0,0001 (+0,01 %) Gold future
2 386,00 -11,70 (-0,49 %) Bitcoin EUR
52 638,35 +347,04 (+0,66 %)
Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:21AM EDT. Marché ouvert.
Options d’achatpour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240712C00060000 | 2024-07-03 10:19AM EDT | 60.00 | 50.50 | 52.70 | 55.80 | 0.00 | - | - | 9 | 390.92% |
| LABU240712C00095500 | 2024-07-05 10:01AM EDT | 95.50 | 11.10 | 17.30 | 19.60 | 0.00 | - | 1 | 1 | 117.48% |
| LABU240712C00097000 | 2024-07-05 10:19AM EDT | 97.00 | 10.00 | 15.95 | 19.10 | 0.00 | - | 5 | 7 | 67.58% |
| LABU240712C00099000 | 2024-07-02 12:53PM EDT | 99.00 | 11.18 | 14.00 | 16.65 | 0.00 | - | 1 | 1 | 120.51% |
| LABU240712C00099500 | 2024-06-20 9:45AM EDT | 99.50 | 8.95 | 13.55 | 16.20 | 0.00 | - | 1 | 0 | 119.24% |
| LABU240712C00100000 | 2024-07-08 10:00AM EDT | 100.00 | 14.90 | 13.55 | 15.40 | +3.60 | +31.86% | 1 | 33 | 106.06% |
| LABU240712C00101000 | 2024-07-05 10:19AM EDT | 101.00 | 13.10 | 13.10 | 14.60 | +6.00 | +84.51% | 2 | 6 | 77.83% |
| LABU240712C00102000 | 2024-07-03 10:52AM EDT | 102.00 | 12.00 | 11.35 | 14.70 | +3.45 | +40.35% | 4 | 4 | 80.96% |
| LABU240712C00103000 | 2024-07-05 10:31AM EDT | 103.00 | 11.70 | 11.40 | 13.00 | +5.60 | +91.80% | 1 | 7 | 82.52% |
| LABU240712C00104000 | 2024-07-08 10:01AM EDT | 104.00 | 11.50 | 10.45 | 12.10 | +5.22 | +83.12% | 50 | 62 | 79.79% |
| LABU240712C00105000 | 2024-07-08 9:39AM EDT | 105.00 | 10.30 | 10.00 | 11.15 | +3.21 | +45.28% | 11 | 85 | 83.40% |
| LABU240712C00106000 | 2024-07-05 3:54PM EDT | 106.00 | 8.60 | 9.65 | 10.05 | +1.94 | +29.13% | 3 | 43 | 84.96% |
| LABU240712C00106500 | 2024-07-03 12:52PM EDT | 106.50 | 5.05 | 8.55 | 9.45 | 0.00 | - | - | 5 | 72.51% |
| LABU240712C00107000 | 2024-07-08 9:39AM EDT | 107.00 | 8.60 | 8.85 | 9.45 | +3.16 | +58.09% | 1 | 40 | 86.18% |
| LABU240712C00108000 | 2024-07-08 9:58AM EDT | 108.00 | 7.75 | 8.15 | 8.65 | +2.50 | +47.62% | 19 | 66 | 85.45% |
| LABU240712C00109000 | 2024-07-08 10:05AM EDT | 109.00 | 7.60 | 7.05 | 8.00 | +2.75 | +61.11% | 5 | 78 | 81.32% |
| LABU240712C00110000 | 2024-07-08 9:47AM EDT | 110.00 | 6.50 | 6.75 | 7.15 | +2.26 | +53.30% | 100 | 180 | 83.15% |
| LABU240712C00111000 | 2024-07-08 9:46AM EDT | 111.00 | 5.45 | 6.05 | 6.65 | +1.47 | +36.93% | 19 | 36 | 83.59% |
| LABU240712C00111500 | 2024-07-02 10:25AM EDT | 111.50 | 5.15 | 5.80 | 6.35 | 0.00 | - | 4 | 15 | 84.06% |
| LABU240712C00112000 | 2024-07-08 9:53AM EDT | 112.00 | 4.80 | 5.55 | 5.95 | +1.33 | +38.33% | 14 | 44 | 83.35% |
| LABU240712C00112500 | 2024-07-08 9:56AM EDT | 112.50 | 4.60 | 5.00 | 5.55 | +1.43 | +45.11% | 4 | 16 | 79.61% |
| LABU240712C00113000 | 2024-07-08 9:58AM EDT | 113.00 | 4.85 | 4.80 | 5.45 | +2.15 | +79.63% | 8 | 51 | 81.93% |
| LABU240712C00113500 | 2024-07-08 9:57AM EDT | 113.50 | 4.05 | 4.70 | 5.10 | +1.78 | +78.41% | 4 | 8 | 82.67% |
| LABU240712C00114000 | 2024-07-08 9:47AM EDT | 114.00 | 4.25 | 4.00 | 4.80 | +1.93 | +83.19% | 24 | 105 | 78.03% |
| LABU240712C00114500 | 2024-07-08 9:45AM EDT | 114.50 | 3.60 | 4.15 | 4.55 | +1.55 | +75.61% | 16 | 2 | 81.69% |
| LABU240712C00115000 | 2024-07-08 10:05AM EDT | 115.00 | 4.20 | 3.90 | 4.20 | +2.00 | +111.11% | 86 | 158 | 80.47% |
| LABU240712C00115500 | 2024-07-08 9:57AM EDT | 115.50 | 3.21 | 3.75 | 4.05 | +1.21 | +60.50% | 3 | 54 | 81.91% |
| LABU240712C00116000 | 2024-07-08 9:54AM EDT | 116.00 | 2.99 | 3.45 | 3.70 | +0.97 | +48.02% | 157 | 18 | 79.88% |
| LABU240712C00117000 | 2024-07-08 9:58AM EDT | 117.00 | 3.00 | 2.96 | 3.45 | +1.12 | +59.57% | 169 | 168 | 80.59% |
| LABU240712C00117500 | 2024-07-08 9:40AM EDT | 117.50 | 2.85 | 2.78 | 3.20 | +1.38 | +93.88% | 1 | 25 | 80.13% |
| LABU240712C00118000 | 2024-07-08 10:01AM EDT | 118.00 | 2.77 | 2.46 | 2.97 | +1.22 | +78.71% | 64 | 67 | 78.32% |
| LABU240712C00118500 | 2024-07-08 9:46AM EDT | 118.50 | 2.35 | 2.31 | 2.79 | +1.40 | +147.37% | 30 | 8 | 78.47% |
| LABU240712C00119000 | 2024-07-08 10:05AM EDT | 119.00 | 2.53 | 2.36 | 2.69 | +1.13 | +83.09% | 44 | 43 | 81.25% |
| LABU240712C00120000 | 2024-07-08 10:02AM EDT | 120.00 | 2.20 | 2.08 | 2.38 | +1.06 | +92.98% | 89 | 150 | 81.54% |
| LABU240712C00121000 | 2024-07-08 10:05AM EDT | 121.00 | 1.93 | 1.83 | 2.03 | +0.87 | +82.08% | 18 | 49 | 81.05% |
| LABU240712C00121500 | 2024-07-08 9:34AM EDT | 121.50 | 1.60 | 1.52 | 1.87 | +0.75 | +88.24% | 3 | 5 | 78.71% |
| LABU240712C00122000 | 2024-07-08 9:44AM EDT | 122.00 | 1.40 | 1.49 | 1.85 | +0.47 | +50.54% | 6 | 33 | 80.86% |
| LABU240712C00123000 | 2024-07-08 10:03AM EDT | 123.00 | 1.38 | 1.33 | 1.59 | +0.67 | +94.37% | 50 | 27 | 81.15% |
| LABU240712C00124000 | 2024-07-08 10:04AM EDT | 124.00 | 1.25 | 1.18 | 1.37 | +0.65 | +108.33% | 26 | 10 | 81.49% |
| LABU240712C00125000 | 2024-07-08 10:05AM EDT | 125.00 | 1.15 | 0.96 | 1.15 | +0.52 | +98.11% | 301 | 122 | 80.27% |
| LABU240712C00126000 | 2024-07-05 3:45PM EDT | 126.00 | 0.48 | 0.67 | 1.02 | 0.00 | - | 4 | 37 | 78.56% |
| LABU240712C00127000 | 2024-07-05 2:14PM EDT | 127.00 | 0.38 | 0.58 | 0.92 | 0.00 | - | 8 | 21 | 79.69% |
| LABU240712C00128000 | 2024-07-08 10:05AM EDT | 128.00 | 0.75 | 0.48 | 0.88 | +0.34 | +82.93% | 5 | 52 | 81.25% |
| LABU240712C00129000 | 2024-07-05 3:53PM EDT | 129.00 | 0.34 | 0.56 | 0.70 | 0.00 | - | 22 | 30 | 83.30% |
| LABU240712C00130000 | 2024-07-08 10:01AM EDT | 130.00 | 0.60 | 0.50 | 0.56 | +0.31 | +106.90% | 26 | 74 | 83.11% |
| LABU240712C00131000 | 2024-07-05 3:54PM EDT | 131.00 | 0.35 | 0.42 | 0.53 | +0.09 | +34.62% | 2 | 65 | 84.28% |
| LABU240712C00132000 | 2024-07-08 9:30AM EDT | 132.00 | 0.35 | 0.22 | 0.52 | +0.10 | +40.00% | 1 | 35 | 82.62% |
| LABU240712C00133000 | 2024-07-08 9:39AM EDT | 133.00 | 0.41 | 0.22 | 0.43 | -0.79 | -65.83% | 4 | 1 | 83.50% |
| LABU240712C00134000 | 2024-07-01 11:18AM EDT | 134.00 | 1.48 | 0.23 | 0.39 | 0.00 | - | 5 | 15 | 85.74% |
| LABU240712C00135000 | 2024-07-08 9:36AM EDT | 135.00 | 0.25 | 0.22 | 0.35 | -0.16 | -39.02% | 19 | 53 | 87.30% |
| LABU240712C00140000 | 2024-07-08 10:04AM EDT | 140.00 | 0.14 | 0.08 | 0.20 | -0.01 | -6.25% | 1 | 14 | 89.65% |
| LABU240712C00145000 | 2024-07-05 3:28PM EDT | 145.00 | 0.08 | 0.05 | 0.17 | 0.00 | - | 3 | 6 | 98.44% |
| LABU240712C00150000 | 2024-07-08 10:06AM EDT | 150.00 | 0.05 | 0.03 | 0.50 | -0.08 | -38.10% | 1 | 39 | 126.95% |
| LABU240712C00155000 | 2024-07-01 10:07AM EDT | 155.00 | 0.25 | 0.02 | 0.24 | 0.00 | - | 1 | 11 | 124.22% |
| LABU240712C00160000 | 2024-07-08 9:50AM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 23 | 25 | 109.38% |
Options de ventepour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240712P00060000 | 2024-07-05 3:23PM EDT | 60.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 29 | 215.63% |
| LABU240712P00070000 | 2024-07-05 3:25PM EDT | 70.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 4 | 221.09% |
| LABU240712P00075000 | 2024-07-05 9:31AM EDT | 75.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 1 | 9 | 193.95% |
| LABU240712P00079000 | 2024-07-05 1:53PM EDT | 79.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 1 | 1 | 173.83% |
| LABU240712P00080000 | 2024-07-05 3:23PM EDT | 80.00 | 0.06 | 0.02 | 0.50 | 0.00 | - | 14 | 41 | 168.75% |
| LABU240712P00085000 | 2024-07-05 3:48PM EDT | 85.00 | 0.10 | 0.03 | 0.26 | 0.00 | - | 16 | 58 | 130.27% |
| LABU240712P00086000 | 2024-07-05 11:32AM EDT | 86.00 | 0.20 | 0.03 | 0.08 | 0.00 | - | 2 | 2 | 108.98% |
| LABU240712P00089000 | 2024-07-05 12:22PM EDT | 89.00 | 0.30 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 99.61% |
| LABU240712P00090000 | 2024-07-08 9:58AM EDT | 90.00 | 0.09 | 0.06 | 0.12 | -0.06 | -40.00% | 5 | 629 | 100.39% |
| LABU240712P00091000 | 2024-07-08 9:44AM EDT | 91.00 | 0.12 | 0.06 | 0.16 | -0.26 | -68.42% | 1 | 8 | 99.61% |
| LABU240712P00092000 | 2024-07-05 2:40PM EDT | 92.00 | 0.44 | 0.07 | 0.16 | 0.00 | - | 26 | 56 | 96.29% |
| LABU240712P00092500 | 2024-07-03 11:46AM EDT | 92.50 | 0.78 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 89.84% |
| LABU240712P00093000 | 2024-07-05 1:55PM EDT | 93.00 | 0.50 | 0.08 | 0.36 | 0.00 | - | 8 | 31 | 103.52% |
| LABU240712P00094000 | 2024-07-08 9:34AM EDT | 94.00 | 0.16 | 0.09 | 0.22 | -0.31 | -65.96% | 3 | 44 | 92.77% |
| LABU240712P00094500 | 2024-07-08 9:47AM EDT | 94.50 | 0.20 | 0.10 | 0.24 | -0.37 | -64.91% | 21 | 15 | 92.19% |
| LABU240712P00095000 | 2024-07-08 9:40AM EDT | 95.00 | 0.23 | 0.15 | 0.24 | -0.29 | -55.77% | 13 | 101 | 92.38% |
| LABU240712P00095500 | 2024-07-05 3:56PM EDT | 95.50 | 0.48 | 0.12 | 0.25 | 0.00 | - | 20 | 20 | 89.45% |
| LABU240712P00096000 | 2024-07-08 9:44AM EDT | 96.00 | 0.25 | 0.17 | 0.28 | -0.30 | -54.55% | 1 | 25 | 90.63% |
| LABU240712P00096500 | 2024-07-05 11:10AM EDT | 96.50 | 1.03 | 0.14 | 0.32 | 0.00 | - | 5 | 8 | 88.87% |
| LABU240712P00097000 | 2024-07-08 10:03AM EDT | 97.00 | 0.26 | 0.19 | 0.31 | -0.40 | -60.61% | 11 | 84 | 88.18% |
| LABU240712P00097500 | 2024-07-05 1:04PM EDT | 97.50 | 1.17 | 0.20 | 0.38 | 0.00 | - | 6 | 19 | 88.77% |
| LABU240712P00098000 | 2024-07-05 2:09PM EDT | 98.00 | 0.35 | 0.26 | 0.41 | -0.77 | -68.75% | 9 | 88 | 89.36% |
| LABU240712P00099000 | 2024-07-08 10:02AM EDT | 99.00 | 0.32 | 0.32 | 0.49 | -0.61 | -65.59% | 5 | 21 | 88.67% |
| LABU240712P00099500 | 2024-07-05 3:51PM EDT | 99.50 | 1.05 | 0.25 | 0.52 | 0.00 | - | 2 | 4 | 85.16% |
| LABU240712P00100000 | 2024-07-08 9:58AM EDT | 100.00 | 0.48 | 0.36 | 0.50 | -0.59 | -55.14% | 77 | 172 | 85.16% |
| LABU240712P00100500 | 2024-07-05 12:38PM EDT | 100.50 | 1.97 | 0.30 | 0.61 | 0.00 | - | 6 | 37 | 83.98% |
| LABU240712P00101000 | 2024-07-08 10:01AM EDT | 101.00 | 0.56 | 0.35 | 0.60 | -0.94 | -62.67% | 25 | 19 | 82.42% |
| LABU240712P00102000 | 2024-07-05 3:50PM EDT | 102.00 | 1.60 | 0.60 | 0.78 | 0.00 | - | 34 | 72 | 86.33% |
| LABU240712P00103000 | 2024-07-08 10:01AM EDT | 103.00 | 0.80 | 0.64 | 0.82 | -0.85 | -51.52% | 6 | 62 | 82.57% |
| LABU240712P00104000 | 2024-07-08 9:57AM EDT | 104.00 | 1.00 | 0.73 | 0.99 | -1.55 | -60.78% | 14 | 64 | 81.59% |
| LABU240712P00105000 | 2024-07-08 10:01AM EDT | 105.00 | 1.11 | 0.88 | 1.17 | -1.27 | -53.36% | 120 | 357 | 81.05% |
| LABU240712P00106000 | 2024-07-08 10:04AM EDT | 106.00 | 1.23 | 1.09 | 1.34 | -1.30 | -51.38% | 3 | 27 | 80.57% |
| LABU240712P00106500 | 2024-06-27 9:43AM EDT | 106.50 | 4.50 | 1.15 | 1.46 | 0.00 | - | - | 1 | 79.93% |
| LABU240712P00107000 | 2024-07-08 9:50AM EDT | 107.00 | 1.63 | 1.20 | 1.71 | -1.97 | -54.72% | 11 | 29 | 80.66% |
| LABU240712P00108000 | 2024-07-08 10:00AM EDT | 108.00 | 1.75 | 1.45 | 1.83 | -1.70 | -49.28% | 32 | 74 | 78.71% |
| LABU240712P00109000 | 2024-07-08 9:56AM EDT | 109.00 | 2.40 | 1.75 | 2.18 | -4.18 | -63.53% | 1 | 24 | 79.35% |
| LABU240712P00110000 | 2024-07-08 10:04AM EDT | 110.00 | 2.27 | 2.01 | 2.47 | -2.31 | -50.44% | 20 | 143 | 78.13% |
| LABU240712P00111000 | 2024-07-03 12:22PM EDT | 111.00 | 7.70 | 2.25 | 2.81 | 0.00 | - | 17 | 33 | 76.59% |
| LABU240712P00112000 | 2024-07-08 10:01AM EDT | 112.00 | 3.00 | 2.74 | 3.15 | -3.13 | -51.06% | 4 | 38 | 76.86% |
| LABU240712P00113000 | 2024-07-05 3:30PM EDT | 113.00 | 6.61 | 2.79 | 3.70 | 0.00 | - | 2 | 4 | 74.15% |
| LABU240712P00113500 | 2024-07-08 9:48AM EDT | 113.50 | 4.20 | 3.40 | 3.90 | -3.55 | -45.81% | 6 | 5 | 77.39% |
| LABU240712P00114000 | 2024-07-08 10:04AM EDT | 114.00 | 3.80 | 3.45 | 4.25 | -3.80 | -50.00% | 9 | 5 | 76.51% |
| LABU240712P00115000 | 2024-07-05 3:28PM EDT | 115.00 | 8.13 | 4.20 | 4.60 | 0.00 | - | 16 | 55 | 77.10% |
| LABU240712P00116000 | 2024-07-05 2:41PM EDT | 116.00 | 9.61 | 4.55 | 5.15 | 0.00 | - | 1 | 13 | 75.10% |
| LABU240712P00117000 | 2024-07-05 11:36AM EDT | 117.00 | 10.71 | 5.25 | 6.05 | 0.00 | - | 2 | 2 | 78.98% |
| LABU240712P00117500 | 2024-06-25 12:24PM EDT | 117.50 | 8.72 | 5.40 | 6.50 | 0.00 | - | - | 1 | 78.78% |
| LABU240712P00118000 | 2024-06-24 3:59PM EDT | 118.00 | 7.95 | 5.75 | 6.90 | 0.00 | - | - | 10 | 79.88% |
| LABU240712P00119000 | 2024-07-05 9:54AM EDT | 119.00 | 14.32 | 6.50 | 7.60 | 0.00 | - | 5 | 5 | 81.15% |
| LABU240712P00120000 | 2024-07-05 3:14PM EDT | 120.00 | 7.80 | 7.15 | 8.05 | -4.73 | -37.75% | 4 | 23 | 78.22% |
| LABU240712P00122000 | 2024-07-05 3:58PM EDT | 122.00 | 13.00 | 8.25 | 10.00 | 0.00 | - | 1 | 2 | 79.15% |
| LABU240712P00123000 | 2024-06-24 3:59PM EDT | 123.00 | 10.72 | 9.40 | 10.80 | 0.00 | - | - | 10 | 83.79% |
| LABU240712P00124000 | 2024-07-03 12:24PM EDT | 124.00 | 18.40 | 10.25 | 11.80 | 0.00 | - | - | 1 | 87.01% |
| LABU240712P00125000 | 2024-06-24 9:31AM EDT | 125.00 | 12.79 | 10.30 | 12.50 | 0.00 | - | 3 | 5 | 75.00% |
| LABU240712P00130000 | 2024-07-08 9:36AM EDT | 130.00 | 16.55 | 15.10 | 17.25 | +1.75 | +11.82% | 1 | 13 | 87.60% |
| LABU240712P00140000 | 2024-06-25 10:47AM EDT | 140.00 | 23.75 | 24.35 | 27.65 | 0.00 | - | - | 1 | 113.28% |
| LABU240712P00155000 | 2024-06-18 1:03PM EDT | 155.00 | 51.23 | 39.35 | 42.40 | 0.00 | - | 5 | 4 | 145.90% |
