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
62 160,94 +391,41 (+0,63 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116C00001000 | 2024-06-04 10:38AM EDT | 1.00 | 7.72 | 4.50 | 9.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXS260116C00002000 | 2024-05-01 3:05PM EDT | 2.00 | 7.50 | 4.50 | 8.35 | 0.00 | - | 3 | 0 | 108.79% |
| SPXS260116C00003000 | 2024-04-15 3:17PM EDT | 3.00 | 6.80 | 3.00 | 8.00 | 0.00 | - | 10 | 6 | 84.57% |
| SPXS260116C00004000 | 2024-05-20 11:03AM EDT | 4.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 171.58% |
| SPXS260116C00005000 | 2024-05-20 9:53AM EDT | 5.00 | 5.00 | 0.50 | 5.50 | 0.00 | - | 1 | 4 | 131.15% |
| SPXS260116C00006000 | 2024-06-13 3:03PM EDT | 6.00 | 2.55 | 2.26 | 5.00 | 0.00 | - | 5 | 432 | 73.14% |
| SPXS260116C00007000 | 2024-06-13 3:41PM EDT | 7.00 | 2.11 | 1.65 | 2.76 | 0.00 | - | 6 | 100 | 59.67% |
| SPXS260116C00008000 | 2024-06-14 2:46PM EDT | 8.00 | 1.85 | 1.81 | 2.13 | -0.07 | -3.65% | 127 | 296 | 53.27% |
| SPXS260116C00009000 | 2024-06-14 12:31PM EDT | 9.00 | 1.63 | 1.56 | 1.78 | +0.06 | +3.82% | 83 | 2,221 | 50.24% |
| SPXS260116C00010000 | 2024-06-12 1:08PM EDT | 10.00 | 1.40 | 1.02 | 2.77 | 0.00 | - | 207 | 1,050 | 62.79% |
| SPXS260116C00011000 | 2024-06-14 3:46PM EDT | 11.00 | 1.33 | 0.84 | 2.86 | +0.07 | +5.56% | 1 | 148 | 67.43% |
| SPXS260116C00012000 | 2024-06-12 3:05PM EDT | 12.00 | 1.12 | 1.07 | 2.29 | 0.00 | - | 6 | 256 | 68.12% |
| SPXS260116C00013000 | 2024-06-14 10:37AM EDT | 13.00 | 1.12 | 0.71 | 2.34 | +0.03 | +2.75% | 25 | 111 | 68.60% |
| SPXS260116C00014000 | 2024-06-07 11:28AM EDT | 14.00 | 1.12 | 0.83 | 2.28 | 0.00 | - | 815 | 3,438 | 73.14% |
| SPXS260116C00015000 | 2024-06-12 1:13PM EDT | 15.00 | 0.98 | 0.83 | 2.22 | 0.00 | - | 1 | 151 | 75.78% |
| SPXS260116C00016000 | 2024-06-12 12:40PM EDT | 16.00 | 0.76 | 0.48 | 2.08 | 0.00 | - | 3 | 42 | 72.66% |
| SPXS260116C00017000 | 2024-06-10 2:33PM EDT | 17.00 | 0.88 | 0.67 | 1.91 | 0.00 | - | 20 | 123 | 75.73% |
| SPXS260116C00018000 | 2024-05-30 10:53AM EDT | 18.00 | 1.05 | 0.40 | 0.97 | 0.00 | - | 6 | 22 | 61.43% |
| SPXS260116C00019000 | 2024-06-13 9:30AM EDT | 19.00 | 0.73 | 0.64 | 1.91 | 0.00 | - | 1 | 92 | 80.27% |
| SPXS260116C00020000 | 2024-06-05 12:10PM EDT | 20.00 | 0.80 | 0.46 | 1.97 | 0.00 | - | 1 | 65 | 80.91% |
| SPXS260116C00021000 | 2024-04-15 3:51PM EDT | 21.00 | 1.45 | 0.80 | 1.56 | 0.00 | - | 1 | 14 | 82.03% |
| SPXS260116C00022000 | 2024-06-14 10:52AM EDT | 22.00 | 0.66 | 0.40 | 1.52 | +0.04 | +6.45% | 1 | 164 | 77.88% |
| SPXS260116C00023000 | 2024-06-04 3:29PM EDT | 23.00 | 0.79 | 0.48 | 1.57 | 0.00 | - | 1 | 168 | 81.54% |
| SPXS260116C00024000 | 2024-06-05 3:28PM EDT | 24.00 | 0.72 | 0.27 | 0.67 | 0.00 | - | 3 | 194 | 65.63% |
| SPXS260116C00025000 | 2024-06-14 10:35AM EDT | 25.00 | 0.58 | 0.39 | 1.30 | -0.03 | -4.92% | 1 | 81 | 79.59% |
| SPXS260116C00030000 | 2024-06-13 10:24AM EDT | 30.00 | 0.50 | 0.09 | 0.53 | 0.00 | - | 4 | 7,818 | 66.80% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS260116P00003000 | 2024-04-16 12:28PM EDT | 3.00 | 0.08 | 0.00 | 1.37 | 0.00 | - | 1 | 2 | 100.00% |
| SPXS260116P00004000 | 2024-05-28 9:36AM EDT | 4.00 | 0.20 | 0.11 | 0.75 | 0.00 | - | 1 | 13 | 62.01% |
| SPXS260116P00005000 | 2024-06-14 12:53PM EDT | 5.00 | 0.42 | 0.35 | 0.49 | 0.00 | - | 1 | 80 | 49.32% |
| SPXS260116P00006000 | 2024-06-14 10:30AM EDT | 6.00 | 0.78 | 0.54 | 1.95 | +0.07 | +9.86% | 24 | 44 | 61.72% |
| SPXS260116P00007000 | 2024-06-12 1:09PM EDT | 7.00 | 1.35 | 0.93 | 2.57 | 0.00 | - | 3 | 221 | 60.55% |
| SPXS260116P00008000 | 2024-06-14 10:30AM EDT | 8.00 | 1.89 | 1.84 | 2.47 | -0.11 | -5.50% | 4 | 106 | 55.03% |
| SPXS260116P00009000 | 2024-06-14 11:12AM EDT | 9.00 | 2.69 | 2.23 | 2.74 | -0.04 | -1.47% | 13 | 429 | 53.03% |
| SPXS260116P00010000 | 2024-06-07 10:40AM EDT | 10.00 | 3.30 | 3.35 | 6.00 | 0.00 | - | 100 | 446 | 83.64% |
| SPXS260116P00011000 | 2024-05-15 3:46PM EDT | 11.00 | 4.00 | 1.52 | 5.70 | 0.00 | - | 5 | 49 | 89.89% |
| SPXS260116P00012000 | 2024-05-13 2:14PM EDT | 12.00 | 4.60 | 3.65 | 7.50 | 0.00 | - | 2 | 49 | 66.55% |
| SPXS260116P00013000 | 2024-05-22 11:46AM EDT | 13.00 | 5.66 | 3.65 | 8.50 | 0.00 | - | 6 | 6 | 58.30% |
| SPXS260116P00014000 | 2024-02-05 11:50AM EDT | 14.00 | 5.40 | 6.10 | 6.45 | 0.00 | - | 1 | 11 | 44.43% |
| SPXS260116P00016000 | 2024-03-13 10:31AM EDT | 16.00 | 8.14 | 6.80 | 9.15 | 0.00 | - | - | 1 | 70.36% |
| SPXS260116P00017000 | 2024-03-04 3:18PM EDT | 17.00 | 9.25 | 8.90 | 9.15 | 0.00 | - | 1 | 6 | 40.92% |
| SPXS260116P00018000 | 2024-05-29 10:25AM EDT | 18.00 | 9.90 | 8.00 | 13.00 | 0.00 | - | 2 | 0 | 56.93% |
| SPXS260116P00019000 | 2023-12-14 10:48AM EDT | 19.00 | 9.31 | 7.90 | 9.75 | 0.00 | - | - | 1 | 0.00% |
| SPXS260116P00020000 | 2024-05-31 11:05AM EDT | 20.00 | 11.60 | 9.50 | 14.50 | 0.00 | - | 1 | 220 | 114.36% |
| SPXS260116P00021000 | 2024-01-30 10:43AM EDT | 21.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXS260116P00022000 | 2024-06-05 3:03PM EDT | 22.00 | 13.80 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 118.46% |
| SPXS260116P00024000 | 2024-02-22 3:47PM EDT | 24.00 | 14.85 | 13.10 | 18.00 | 0.00 | - | 1 | 1 | 109.72% |
| SPXS260116P00030000 | 2024-01-18 11:04AM EDT | 30.00 | 19.00 | 18.25 | 22.50 | 0.00 | - | 2 | 1 | 76.47% |
