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
61 816,37 +80,12 (+0,13 %)
Direxion Daily Technology Bear 3X Shares (TECS)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240920C00005000 | 2024-06-11 3:10PM EDT | 5.00 | 1.67 | 0.00 | 2.40 | 0.00 | - | 10 | 132 | 60.94% |
| TECS240920C00006000 | 2024-06-13 3:52PM EDT | 6.00 | 0.70 | 0.30 | 1.80 | 0.00 | - | 7 | 115 | 92.19% |
| TECS240920C00007000 | 2024-04-19 1:43PM EDT | 7.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TECS240920C00008000 | 2024-06-14 3:20PM EDT | 8.00 | 0.35 | 0.25 | 0.85 | 0.00 | - | 20 | 135 | 96.88% |
| TECS240920C00009000 | 2024-06-14 3:22PM EDT | 9.00 | 0.25 | 0.00 | 0.65 | -0.75 | -75.00% | 30 | 344 | 90.43% |
| TECS240920C00010000 | 2024-06-05 2:54PM EDT | 10.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 5 | 510 | 110.35% |
| TECS240920C00011000 | 2024-05-31 10:32AM EDT | 11.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 10 | 54 | 184.77% |
| TECS240920C00012000 | 2024-04-22 9:31AM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| TECS240920C00013000 | 2024-05-03 9:43AM EDT | 13.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 305 | 206.06% |
| TECS240920C00014000 | 2024-05-06 10:06AM EDT | 14.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 190.14% |
| TECS240920C00015000 | 2024-04-26 9:32AM EDT | 15.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 3 | 12 | 221.48% |
| TECS240920C00016000 | 2024-01-18 11:37AM EDT | 16.00 | 0.80 | 0.50 | 1.10 | 0.00 | - | 1 | 4 | 199.41% |
| TECS240920C00017000 | 2024-03-27 11:25AM EDT | 17.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 155.47% |
| TECS240920C00018000 | 2024-03-14 12:52PM EDT | 18.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 1 | 3 | 160.55% |
| TECS240920C00019000 | 2024-06-04 2:29PM EDT | 19.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 138.28% |
| TECS240920C00020000 | 2023-12-22 12:26PM EDT | 20.00 | 1.55 | 0.15 | 0.55 | 0.00 | - | 8 | 18 | 173.05% |
| TECS240920C00021000 | 2024-03-14 12:44PM EDT | 21.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 2 | 24 | 163.48% |
| TECS240920C00022000 | 2024-02-27 10:37AM EDT | 22.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 10 | 42 | 163.48% |
| TECS240920C00023000 | 2024-05-22 2:24PM EDT | 23.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 153.91% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240920P00007000 | 2024-02-22 12:21PM EDT | 7.00 | 0.82 | 0.90 | 1.20 | 0.00 | - | 1 | 7 | 31.06% |
| TECS240920P00008000 | 2024-05-14 3:43PM EDT | 8.00 | 1.31 | 0.95 | 3.60 | 0.00 | - | 1 | 311 | 56.25% |
| TECS240920P00009000 | 2024-05-21 3:01PM EDT | 9.00 | 1.95 | 1.80 | 5.20 | 0.00 | - | 1 | 4 | 95.12% |
| TECS240920P00010000 | 2024-06-05 2:54PM EDT | 10.00 | 3.50 | 2.65 | 6.10 | 0.00 | - | 4 | 96 | 93.36% |
| TECS240920P00011000 | 2024-05-14 3:43PM EDT | 11.00 | 3.31 | 3.90 | 7.30 | 0.00 | - | 1 | 20 | 128.32% |
| TECS240920P00012000 | 2024-03-18 9:41AM EDT | 12.00 | 5.00 | 1.65 | 5.90 | 0.00 | - | - | 1 | 0.00% |
| TECS240920P00013000 | 2024-04-09 9:55AM EDT | 13.00 | 5.55 | 2.95 | 6.30 | 0.00 | - | 1 | 2 | 0.00% |
| TECS240920P00014000 | 2024-04-23 11:05AM EDT | 14.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TECS240920P00015000 | 2024-03-07 3:53PM EDT | 15.00 | 8.00 | 5.40 | 9.60 | 0.00 | - | - | 6 | 160.55% |
| TECS240920P00016000 | 2024-02-08 2:36PM EDT | 16.00 | 8.40 | 6.90 | 10.80 | 0.00 | - | 1 | 2 | 187.11% |
| TECS240920P00017000 | 2024-02-01 3:23PM EDT | 17.00 | 8.80 | 7.50 | 12.30 | 0.00 | - | - | 5 | 238.18% |
| TECS240920P00019000 | 2024-02-01 2:56PM EDT | 19.00 | 10.70 | 9.50 | 14.00 | 0.00 | - | - | 4 | 222.66% |
| TECS240920P00023000 | 2023-12-07 1:39PM EDT | 23.00 | 12.45 | 11.10 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
