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
62 194,16 +404,63 (+0,65 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117C00001000 | 2024-02-20 11:32AM EDT | 1.00 | 9.35 | 5.15 | 10.00 | 0.00 | - | 1 | 0 | 333.59% |
| SPXS250117C00002000 | 2024-01-03 11:22AM EDT | 2.00 | 10.00 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117C00003000 | 2024-02-26 2:13PM EDT | 3.00 | 6.56 | 3.50 | 8.40 | 0.00 | - | 50 | 0 | 188.48% |
| SPXS250117C00004000 | 2024-06-12 3:21PM EDT | 4.00 | 4.00 | 2.88 | 5.35 | 0.00 | - | 1 | 8 | 60.16% |
| SPXS250117C00005000 | 2024-06-13 10:07AM EDT | 5.00 | 3.06 | 1.00 | 4.30 | 0.00 | - | 10 | 73 | 132.23% |
| SPXS250117C00006000 | 2024-06-12 1:50PM EDT | 6.00 | 2.20 | 2.10 | 3.30 | 0.00 | - | 50 | 97 | 68.95% |
| SPXS250117C00007000 | 2024-06-13 12:31PM EDT | 7.00 | 1.45 | 0.71 | 2.55 | 0.00 | - | 2 | 397 | 87.89% |
| SPXS250117C00008000 | 2024-06-14 3:59PM EDT | 8.00 | 1.02 | 0.80 | 1.02 | +0.04 | +4.08% | 23 | 1,377 | 40.82% |
| SPXS250117C00009000 | 2024-06-14 3:48PM EDT | 9.00 | 0.76 | 0.73 | 0.77 | +0.11 | +16.92% | 8 | 1,609 | 45.70% |
| SPXS250117C00010000 | 2024-06-14 3:46PM EDT | 10.00 | 0.58 | 0.54 | 0.60 | +0.02 | +3.57% | 28 | 4,385 | 49.71% |
| SPXS250117C00011000 | 2024-06-14 3:16PM EDT | 11.00 | 0.49 | 0.22 | 0.67 | +0.04 | +8.89% | 1 | 954 | 51.27% |
| SPXS250117C00012000 | 2024-06-13 1:41PM EDT | 12.00 | 0.38 | 0.37 | 0.41 | 0.00 | - | 2 | 1,440 | 55.66% |
| SPXS250117C00013000 | 2024-06-14 3:20PM EDT | 13.00 | 0.33 | 0.31 | 0.36 | +0.01 | +3.13% | 1 | 1,128 | 58.79% |
| SPXS250117C00014000 | 2024-06-11 9:47AM EDT | 14.00 | 0.34 | 0.28 | 0.31 | 0.00 | - | 50 | 536 | 61.62% |
| SPXS250117C00015000 | 2024-06-14 3:46PM EDT | 15.00 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 1 | 1,888 | 64.06% |
| SPXS250117C00016000 | 2024-06-11 12:48PM EDT | 16.00 | 0.26 | 0.24 | 0.26 | 0.00 | - | 2 | 183 | 67.58% |
| SPXS250117C00017000 | 2024-06-14 12:21PM EDT | 17.00 | 0.23 | 0.20 | 0.24 | +0.02 | +9.52% | 5 | 266 | 69.24% |
| SPXS250117C00018000 | 2024-06-11 9:32AM EDT | 18.00 | 0.23 | 0.19 | 0.23 | 0.00 | - | 1 | 292 | 71.97% |
| SPXS250117C00019000 | 2024-06-13 10:04AM EDT | 19.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 1 | 318 | 74.02% |
| SPXS250117C00020000 | 2024-06-12 10:02AM EDT | 20.00 | 0.20 | 0.16 | 0.39 | +0.02 | +11.11% | 1 | 994 | 83.40% |
| SPXS250117C00021000 | 2024-06-12 11:25AM EDT | 21.00 | 0.17 | 0.09 | 0.63 | 0.00 | - | 106 | 128 | 92.38% |
| SPXS250117C00022000 | 2024-06-03 12:26PM EDT | 22.00 | 0.23 | 0.16 | 0.62 | 0.00 | - | 1 | 520 | 97.17% |
| SPXS250117C00023000 | 2024-05-14 2:14PM EDT | 23.00 | 0.24 | 0.16 | 0.60 | 0.00 | - | 1 | 45 | 99.22% |
| SPXS250117C00024000 | 2024-06-03 2:21PM EDT | 24.00 | 0.19 | 0.09 | 0.61 | 0.00 | - | 13 | 154 | 99.71% |
| SPXS250117C00025000 | 2024-06-03 2:54PM EDT | 25.00 | 0.19 | 0.08 | 0.60 | 0.00 | - | 1 | 1,382 | 101.37% |
| SPXS250117C00026000 | 2024-05-16 11:03AM EDT | 26.00 | 0.17 | 0.08 | 0.60 | 0.00 | - | 2 | 30 | 103.71% |
| SPXS250117C00027000 | 2024-04-23 9:54AM EDT | 27.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| SPXS250117C00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPXS250117C00029000 | 2024-05-07 9:37AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 112.31% |
| SPXS250117C00030000 | 2024-06-11 9:49AM EDT | 30.00 | 0.22 | 0.08 | 0.57 | 0.00 | - | 2 | 220 | 110.55% |
| SPXS250117C00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.37 | 0.25 | 0.29 | 0.00 | - | 1 | 3 | 108.01% |
| SPXS250117C00032000 | 2024-02-22 12:12PM EDT | 32.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 1 | 4 | 110.94% |
| SPXS250117C00033000 | 2024-03-14 1:31PM EDT | 33.00 | 0.35 | 0.34 | 0.38 | 0.00 | - | 9 | 6 | 118.46% |
| SPXS250117C00034000 | 2024-05-02 3:36PM EDT | 34.00 | 0.23 | 0.08 | 0.37 | 0.00 | - | 2 | 35 | 108.79% |
| SPXS250117C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 0.50 | 0.28 | 2.43 | 0.00 | - | 1 | 10 | 174.90% |
| SPXS250117C00036000 | 2024-03-15 10:48AM EDT | 36.00 | 0.32 | 0.32 | 0.35 | 0.00 | - | 40 | 39 | 121.29% |
| SPXS250117C00037000 | 2024-04-25 3:34PM EDT | 37.00 | 0.21 | 0.06 | 0.60 | 0.00 | - | 1 | 1,001 | 122.27% |
| SPXS250117C00038000 | 2024-05-02 3:34PM EDT | 38.00 | 0.21 | 0.07 | 0.60 | 0.00 | - | 2 | 802 | 124.12% |
| SPXS250117C00039000 | 2024-04-12 12:32PM EDT | 39.00 | 0.31 | 0.08 | 0.61 | 0.00 | - | 1 | 68 | 126.27% |
| SPXS250117C00040000 | 2024-03-18 10:57AM EDT | 40.00 | 0.28 | 0.33 | 0.39 | 0.00 | - | 2 | 177 | 128.71% |
| SPXS250117C00041000 | 2024-05-16 1:37PM EDT | 41.00 | 0.12 | 0.05 | 0.54 | 0.00 | - | 1 | 3,239 | 124.81% |
| SPXS250117C00042000 | 2024-06-12 12:33PM EDT | 42.00 | 0.13 | 0.03 | 0.35 | 0.00 | - | 10 | 1,012 | 116.02% |
| SPXS250117C00045000 | 2024-06-14 3:57PM EDT | 45.00 | 0.15 | 0.05 | 0.32 | +0.03 | +25.00% | 108 | 3,352 | 118.75% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS250117P00005000 | 2024-06-12 9:30AM EDT | 5.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 3 | 9,029 | 44.34% |
| SPXS250117P00006000 | 2024-06-13 2:35PM EDT | 6.00 | 0.18 | 0.13 | 0.76 | 0.00 | - | 1 | 22 | 56.45% |
| SPXS250117P00007000 | 2024-06-12 9:45AM EDT | 7.00 | 0.50 | 0.48 | 0.57 | 0.00 | - | 1 | 1,041 | 43.85% |
| SPXS250117P00008000 | 2024-06-14 3:59PM EDT | 8.00 | 1.11 | 1.03 | 1.30 | +0.06 | +5.71% | 6 | 480 | 54.00% |
| SPXS250117P00009000 | 2024-06-14 11:22AM EDT | 9.00 | 1.78 | 1.73 | 2.36 | -0.03 | -1.66% | 1 | 240 | 58.59% |
| SPXS250117P00010000 | 2024-06-14 11:38AM EDT | 10.00 | 2.58 | 2.52 | 2.60 | -0.03 | -1.15% | 3 | 2,081 | 51.47% |
| SPXS250117P00011000 | 2024-06-13 3:41PM EDT | 11.00 | 3.45 | 2.90 | 4.30 | 0.00 | - | 1 | 1,967 | 60.35% |
| SPXS250117P00012000 | 2024-05-24 12:28PM EDT | 12.00 | 3.95 | 3.15 | 4.95 | 0.00 | - | 1 | 202 | 83.30% |
| SPXS250117P00013000 | 2024-06-11 2:35PM EDT | 13.00 | 5.05 | 4.15 | 6.55 | 0.00 | - | 13 | 1,838 | 61.82% |
| SPXS250117P00014000 | 2024-06-06 12:14PM EDT | 14.00 | 5.92 | 4.95 | 6.25 | 0.00 | - | 4 | 165 | 61.43% |
| SPXS250117P00015000 | 2024-05-20 12:05PM EDT | 15.00 | 6.90 | 5.90 | 8.50 | 0.00 | - | 40 | 254 | 62.70% |
| SPXS250117P00016000 | 2024-04-16 9:39AM EDT | 16.00 | 6.90 | 6.80 | 8.75 | 0.00 | - | 11 | 20 | 97.46% |
| SPXS250117P00017000 | 2024-01-02 1:34PM EDT | 17.00 | 6.70 | 6.05 | 7.75 | 0.00 | - | 25 | 40 | 0.00% |
| SPXS250117P00018000 | 2023-06-26 12:08PM EDT | 18.00 | 6.18 | 4.50 | 9.50 | 0.00 | - | 1 | 15 | 0.00% |
| SPXS250117P00019000 | 2024-02-21 4:16PM EDT | 19.00 | 8.10 | 8.00 | 13.00 | 0.00 | - | 1 | 6 | 163.28% |
| SPXS250117P00020000 | 2024-04-19 2:38PM EDT | 20.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| SPXS250117P00021000 | 2023-01-09 11:54AM EDT | 21.00 | 8.10 | 7.45 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00023000 | 2023-10-24 10:38AM EDT | 23.00 | 9.50 | 10.10 | 11.25 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00024000 | 2022-11-07 1:50PM EDT | 24.00 | 10.00 | 8.80 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00025000 | 2023-07-07 1:54PM EDT | 25.00 | 12.90 | 11.45 | 15.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPXS250117P00026000 | 2023-07-07 1:55PM EDT | 26.00 | 14.05 | 11.50 | 16.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00027000 | 2022-10-25 12:07PM EDT | 27.00 | 11.15 | 11.90 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXS250117P00028000 | 2023-07-07 1:53PM EDT | 28.00 | 16.00 | 13.50 | 18.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXS250117P00030000 | 2023-05-08 10:48AM EDT | 30.00 | 16.30 | 15.00 | 17.65 | 0.00 | - | 8 | 1 | 0.00% |
| SPXS250117P00033000 | 2024-01-02 1:34PM EDT | 33.00 | 23.50 | 20.00 | 25.00 | 0.00 | - | - | 21 | 81.64% |
| SPXS250117P00034000 | 2024-01-02 1:34PM EDT | 34.00 | 24.50 | 21.00 | 26.00 | 0.00 | - | - | 3 | 82.81% |
| SPXS250117P00035000 | 2024-02-29 11:03AM EDT | 35.00 | 25.58 | 24.00 | 28.75 | 0.00 | - | 1 | 0 | 193.60% |
| SPXS250117P00041000 | 2023-03-13 11:19AM EDT | 41.00 | 22.80 | 23.60 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS250117P00042000 | 2023-03-10 2:19PM EDT | 42.00 | 23.70 | 25.25 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| SPXS250117P00045000 | 2024-04-17 12:43PM EDT | 45.00 | 34.90 | 34.95 | 37.85 | 0.00 | - | 1 | 1 | 167.48% |
