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
61 903,89 +171,20 (+0,28 %)
Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS241018C00001000 | 2024-05-15 11:37AM EDT | 1.00 | 7.64 | 6.05 | 8.20 | 0.00 | - | - | 1 | 229.69% |
| SPXS241018C00006000 | 2024-06-13 3:58PM EDT | 6.00 | 2.07 | 1.83 | 2.60 | 0.00 | - | 2 | 18 | 50.78% |
| SPXS241018C00007000 | 2024-06-14 1:41PM EDT | 7.00 | 1.01 | 1.13 | 1.40 | -0.25 | -19.84% | 28 | 728 | 44.14% |
| SPXS241018C00008000 | 2024-06-14 1:17PM EDT | 8.00 | 0.68 | 0.65 | 0.76 | +0.02 | +3.03% | 68 | 2,605 | 39.55% |
| SPXS241018C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 0.43 | 0.43 | 0.44 | +0.01 | +2.38% | 570 | 6,874 | 42.09% |
| SPXS241018C00010000 | 2024-06-14 3:35PM EDT | 10.00 | 0.31 | 0.30 | 0.32 | +0.03 | +10.71% | 23 | 5,535 | 48.44% |
| SPXS241018C00011000 | 2024-06-14 1:41PM EDT | 11.00 | 0.21 | 0.01 | 0.24 | 0.00 | - | 7 | 506 | 53.32% |
| SPXS241018C00012000 | 2024-06-14 1:55PM EDT | 12.00 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 45 | 1,012 | 55.47% |
| SPXS241018C00013000 | 2024-06-11 9:46AM EDT | 13.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 40 | 157 | 60.16% |
| SPXS241018C00014000 | 2024-06-14 10:18AM EDT | 14.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 4 | 223 | 64.65% |
| SPXS241018C00015000 | 2024-06-05 11:42AM EDT | 15.00 | 0.10 | 0.06 | 0.21 | -0.04 | -28.57% | 10 | 443 | 71.48% |
| SPXS241018C00016000 | 2024-06-07 1:50PM EDT | 16.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 2 | 104 | 86.52% |
| SPXS241018C00017000 | 2024-06-10 3:51PM EDT | 17.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 180 | 249 | 91.60% |
| SPXS241018C00018000 | 2024-06-05 2:45PM EDT | 18.00 | 0.14 | 0.08 | 0.35 | 0.00 | - | 5 | 88 | 95.12% |
| SPXS241018C00019000 | 2024-06-05 3:46PM EDT | 19.00 | 0.20 | 0.08 | 0.45 | 0.00 | - | 5 | 138 | 104.49% |
| SPXS241018C00020000 | 2024-06-06 3:16PM EDT | 20.00 | 0.10 | 0.05 | 0.44 | 0.00 | - | 75 | 260 | 106.64% |
| SPXS241018C00021000 | 2024-06-11 11:15AM EDT | 21.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | 1 | 314 | 122.27% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS241018P00005000 | 2024-06-14 3:42PM EDT | 5.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 637 | 50.00% |
| SPXS241018P00006000 | 2024-05-31 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 53.13% |
| SPXS241018P00007000 | 2024-06-12 10:55AM EDT | 7.00 | 0.24 | 0.19 | 0.42 | 0.00 | - | 3 | 355 | 48.05% |
| SPXS241018P00008000 | 2024-06-14 10:30AM EDT | 8.00 | 0.76 | 0.68 | 0.99 | +0.06 | +8.57% | 6 | 238 | 54.20% |
| SPXS241018P00009000 | 2024-06-14 2:59PM EDT | 9.00 | 1.47 | 0.54 | 2.19 | +0.05 | +3.52% | 1 | 351 | 84.77% |
| SPXS241018P00010000 | 2024-06-12 11:25AM EDT | 10.00 | 2.28 | 1.52 | 3.50 | -0.04 | -1.72% | 3 | 77 | 62.40% |
| SPXS241018P00011000 | 2024-06-11 9:52AM EDT | 11.00 | 2.87 | 2.52 | 4.45 | 0.00 | - | 1 | 138 | 72.46% |
| SPXS241018P00012000 | 2024-06-11 11:39AM EDT | 12.00 | 3.80 | 3.55 | 6.00 | 0.00 | - | 3 | 16 | 99.51% |
| SPXS241018P00013000 | 2024-06-06 2:32PM EDT | 13.00 | 4.80 | 4.40 | 6.40 | 0.00 | - | 1 | 36 | 84.77% |
| SPXS241018P00017000 | 2024-04-02 9:30AM EDT | 17.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXS241018P00019000 | 2024-03-13 12:44PM EDT | 19.00 | 10.00 | 8.55 | 11.05 | 0.00 | - | 1 | 1 | 83.20% |
