La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 226,93 +457,51 (+0,74 %)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719C00002000 | 2024-01-02 4:47PM EDT | 2.00 | 9.85 | 7.60 | 9.95 | 0.00 | - | - | 0 | 0.00% |
| SPXS240719C00005000 | 2024-06-14 11:42AM EDT | 5.00 | 3.16 | 1.00 | 4.00 | +0.11 | +3.61% | 1 | 200 | 283.98% |
| SPXS240719C00006000 | 2024-05-28 2:55PM EDT | 6.00 | 2.70 | 1.15 | 3.05 | 0.00 | - | 2 | 13 | 70.70% |
| SPXS240719C00007000 | 2024-06-11 11:04AM EDT | 7.00 | 1.60 | 0.13 | 2.01 | 0.00 | - | 4 | 27 | 158.01% |
| SPXS240719C00008000 | 2024-06-14 3:58PM EDT | 8.00 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 1,284 | 4,126 | 38.87% |
| SPXS240719C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 785 | 7,516 | 42.97% |
| SPXS240719C00010000 | 2024-06-14 3:36PM EDT | 10.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 123 | 6,027 | 55.47% |
| SPXS240719C00011000 | 2024-06-14 2:55PM EDT | 11.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4 | 4,365 | 69.14% |
| SPXS240719C00012000 | 2024-06-12 2:41PM EDT | 12.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 362 | 4,804 | 84.38% |
| SPXS240719C00013000 | 2024-06-03 1:33PM EDT | 13.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 61 | 346 | 116.02% |
| SPXS240719C00014000 | 2024-06-13 9:50AM EDT | 14.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 2,401 | 102.34% |
| SPXS240719C00015000 | 2024-06-14 10:17AM EDT | 15.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 1 | 325 | 105.47% |
| SPXS240719C00016000 | 2024-05-20 11:53AM EDT | 16.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 80 | 149 | 130.47% |
| SPXS240719C00017000 | 2024-05-29 10:18AM EDT | 17.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 251 | 155.86% |
| SPXS240719C00018000 | 2024-06-12 3:02PM EDT | 18.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 142 | 142.97% |
| SPXS240719C00019000 | 2024-03-08 4:46PM EDT | 19.00 | 0.19 | 0.06 | 0.40 | 0.00 | - | 1 | 80 | 193.75% |
| SPXS240719C00020000 | 2024-06-12 9:48AM EDT | 20.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 220 | 160.94% |
| SPXS240719C00021000 | 2024-02-16 2:30PM EDT | 21.00 | 0.19 | 0.06 | 0.42 | 0.00 | - | 6 | 120 | 210.94% |
| SPXS240719C00022000 | 2024-02-20 1:19PM EDT | 22.00 | 0.22 | 0.04 | 0.36 | 0.00 | - | 13 | 26 | 208.98% |
| SPXS240719C00023000 | 2024-06-10 9:50AM EDT | 23.00 | 0.03 | 0.03 | 0.27 | 0.00 | - | 5 | 17 | 203.13% |
| SPXS240719C00024000 | 2024-03-25 12:04PM EDT | 24.00 | 0.10 | 0.04 | 0.36 | 0.00 | - | 40 | 41 | 221.48% |
| SPXS240719C00025000 | 2024-05-14 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 487 | 50.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240719P00005000 | 2024-04-01 11:47AM EDT | 5.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | - | 10 | 131.25% |
| SPXS240719P00007000 | 2024-06-14 10:55AM EDT | 7.00 | 0.09 | 0.00 | 0.15 | -0.03 | -25.00% | 2 | 42 | 55.86% |
| SPXS240719P00008000 | 2024-06-14 3:59PM EDT | 8.00 | 0.32 | 0.32 | 0.69 | -0.06 | -15.79% | 28 | 884 | 53.71% |
| SPXS240719P00009000 | 2024-06-13 3:05PM EDT | 9.00 | 1.16 | 0.25 | 2.10 | 0.00 | - | 9 | 1,086 | 55.08% |
| SPXS240719P00010000 | 2024-06-12 10:28AM EDT | 10.00 | 2.14 | 1.12 | 2.19 | 0.00 | - | 2 | 249 | 81.25% |
| SPXS240719P00011000 | 2024-06-03 2:00PM EDT | 11.00 | 2.56 | 2.09 | 4.05 | 0.00 | - | 2 | 41 | 80.47% |
| SPXS240719P00012000 | 2024-06-11 9:52AM EDT | 12.00 | 3.67 | 3.00 | 5.10 | 0.00 | - | 1 | 385 | 91.02% |
| SPXS240719P00013000 | 2024-04-23 1:43PM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| SPXS240719P00014000 | 2024-04-16 12:39PM EDT | 14.00 | 4.59 | 4.55 | 6.60 | 0.00 | - | 4 | 52 | 202.15% |
| SPXS240719P00015000 | 2024-04-12 2:17PM EDT | 15.00 | 5.75 | 5.10 | 7.10 | 0.00 | - | 4 | 10 | 138.28% |
| SPXS240719P00016000 | 2024-01-05 4:43PM EDT | 16.00 | 4.50 | 4.90 | 6.75 | 0.00 | - | 3 | 2 | 0.00% |
| SPXS240719P00017000 | 2024-01-03 12:42PM EDT | 17.00 | 5.55 | 5.75 | 7.70 | 0.00 | - | - | 5 | 0.00% |
| SPXS240719P00018000 | 2024-04-16 12:39PM EDT | 18.00 | 8.45 | 8.45 | 10.50 | 0.00 | - | 4 | 48 | 234.77% |
| SPXS240719P00019000 | 2024-01-04 12:26PM EDT | 19.00 | 7.45 | 7.65 | 9.70 | 0.00 | - | 14 | 355 | 0.00% |
| SPXS240719P00020000 | 2023-12-18 12:36PM EDT | 20.00 | 8.65 | 7.60 | 9.15 | 0.00 | - | - | 2 | 0.00% |
| SPXS240719P00021000 | 2024-01-02 1:34PM EDT | 21.00 | 10.00 | 9.45 | 11.35 | 0.00 | - | - | 520 | 0.00% |
