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
62 190,58 +350,73 (+0,57 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS241220C00004000 | 2024-02-13 11:03AM EDT | 4.00 | 4.50 | 1.55 | 5.90 | 0.00 | - | 600 | 500 | 210.94% |
| TECS241220C00005000 | 2024-05-20 3:24PM EDT | 5.00 | 2.15 | 0.00 | 3.50 | 0.00 | - | 1 | 99 | 82.81% |
| TECS241220C00006000 | 2024-05-31 11:22AM EDT | 6.00 | 2.30 | 1.00 | 1.30 | 0.00 | - | 1 | 5 | 72.27% |
| TECS241220C00007000 | 2024-05-23 2:28PM EDT | 7.00 | 1.50 | 0.00 | 2.95 | 0.00 | - | 9 | 64 | 111.13% |
| TECS241220C00008000 | 2024-05-10 11:13AM EDT | 8.00 | 1.68 | 0.00 | 3.10 | 0.00 | - | 3 | 553 | 129.98% |
| TECS241220C00009000 | 2024-06-12 3:19PM EDT | 9.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 100 | 317 | 98.05% |
| TECS241220C00010000 | 2024-05-30 1:53PM EDT | 10.00 | 1.40 | 0.00 | 2.20 | 0.00 | - | 2 | 11 | 124.41% |
| TECS241220C00011000 | 2024-05-15 12:52PM EDT | 11.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | 1 | 3 | 138.77% |
| TECS241220C00012000 | 2024-06-11 11:22AM EDT | 12.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 11 | 12 | 144.53% |
| TECS241220C00013000 | 2024-02-16 4:32PM EDT | 13.00 | 1.05 | 0.30 | 1.10 | 0.00 | - | 2 | 2 | 121.09% |
| TECS241220C00014000 | 2024-05-03 3:26PM EDT | 14.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 162.89% |
| TECS241220C00015000 | 2024-04-05 1:57PM EDT | 15.00 | 0.78 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 171.19% |
| TECS241220C00016000 | 2024-04-19 3:46PM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| TECS241220C00017000 | 2024-03-15 2:22PM EDT | 17.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | - | 7 | 139.06% |
| TECS241220C00019000 | 2024-02-28 10:54AM EDT | 19.00 | 0.62 | 0.45 | 1.15 | 0.00 | - | 1 | 7 | 155.27% |
| TECS241220C00020000 | 2024-02-28 10:51AM EDT | 20.00 | 0.59 | 0.40 | 1.10 | 0.00 | - | 1 | 2 | 155.37% |
| TECS241220C00021000 | 2024-05-24 2:31PM EDT | 21.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 125.00% |
| TECS241220C00022000 | 2024-05-06 1:07PM EDT | 22.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 91 | 184.67% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS241220P00004000 | 2024-04-05 9:30AM EDT | 4.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 145.61% |
| TECS241220P00006000 | 2024-01-25 2:19PM EDT | 6.00 | 0.80 | 0.60 | 1.40 | 0.00 | - | 200 | 200 | 55.27% |
| TECS241220P00007000 | 2024-04-25 10:57AM EDT | 7.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 100 | 1,851 | 98.83% |
| TECS241220P00008000 | 2024-06-05 3:16PM EDT | 8.00 | 2.10 | 0.55 | 4.60 | 0.00 | - | 2 | 7 | 62.89% |
| TECS241220P00009000 | 2024-05-07 11:03AM EDT | 9.00 | 2.31 | 0.80 | 5.00 | 0.00 | - | 1 | 2 | 160.84% |
| TECS241220P00010000 | 2024-03-15 12:55PM EDT | 10.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 6 | 6 | 0.00% |
| TECS241220P00011000 | 2024-04-22 9:39AM EDT | 11.00 | 2.69 | 3.90 | 6.50 | 0.00 | - | 1 | 4 | 54.30% |
| TECS241220P00012000 | 2024-04-12 11:02AM EDT | 12.00 | 5.00 | 3.00 | 6.80 | 0.00 | - | 6 | 5 | 112.89% |
| TECS241220P00013000 | 2024-04-11 2:07PM EDT | 13.00 | 6.00 | 4.00 | 8.00 | 0.00 | - | 1 | 4 | 132.23% |
| TECS241220P00015000 | 2024-04-29 12:04PM EDT | 15.00 | 7.10 | 6.00 | 10.30 | 0.00 | - | - | 15 | 161.82% |
| TECS241220P00016000 | 2024-06-05 3:16PM EDT | 16.00 | 9.20 | 8.00 | 12.30 | 0.00 | - | 1 | 14 | 63.28% |
| TECS241220P00017000 | 2024-03-14 10:06AM EDT | 17.00 | 9.90 | 7.60 | 11.60 | 0.00 | - | 1 | 1 | 123.93% |
| TECS241220P00018000 | 2024-04-19 2:40PM EDT | 18.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TECS241220P00020000 | 2024-04-22 3:57PM EDT | 20.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
