La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 272,70 -348,02 (-0,58 %)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503C00015000 | 2024-04-26 11:01AM EDT | 15.00 | 5.09 | 4.80 | 5.40 | +1.84 | +56.62% | 1 | 15 | 142.19% |
| TZA240503C00016000 | 2024-04-26 1:06PM EDT | 16.00 | 3.95 | 3.90 | 4.05 | -0.70 | -15.05% | 45 | 231 | 101.56% |
| TZA240503C00017000 | 2024-04-26 2:33PM EDT | 17.00 | 3.02 | 2.77 | 4.05 | -0.31 | -9.31% | 119 | 50 | 142.58% |
| TZA240503C00017500 | 2024-04-26 2:32PM EDT | 17.50 | 2.60 | 2.49 | 2.64 | +0.01 | +0.39% | 146 | 22 | 71.09% |
| TZA240503C00018000 | 2024-04-26 2:12PM EDT | 18.00 | 2.06 | 2.03 | 2.13 | -0.29 | -12.34% | 89 | 82 | 62.50% |
| TZA240503C00018500 | 2024-04-26 1:34PM EDT | 18.50 | 1.60 | 1.61 | 1.86 | -0.66 | -29.20% | 64 | 88 | 72.66% |
| TZA240503C00019000 | 2024-04-26 3:42PM EDT | 19.00 | 1.29 | 1.12 | 1.50 | -0.50 | -27.93% | 98 | 161 | 65.63% |
| TZA240503C00019500 | 2024-04-26 3:42PM EDT | 19.50 | 0.97 | 0.94 | 1.18 | -0.66 | -40.49% | 209 | 699 | 72.46% |
| TZA240503C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 0.70 | 0.69 | 0.82 | -0.52 | -42.62% | 695 | 293 | 68.75% |
| TZA240503C00020500 | 2024-04-26 3:59PM EDT | 20.50 | 0.50 | 0.50 | 0.53 | -0.49 | -49.49% | 363 | 126 | 66.41% |
| TZA240503C00021000 | 2024-04-26 3:59PM EDT | 21.00 | 0.35 | 0.33 | 0.42 | -0.38 | -52.05% | 1,143 | 360 | 68.75% |
| TZA240503C00021500 | 2024-04-26 3:51PM EDT | 21.50 | 0.24 | 0.21 | 0.36 | -0.30 | -55.56% | 212 | 228 | 72.46% |
| TZA240503C00022000 | 2024-04-26 3:37PM EDT | 22.00 | 0.16 | 0.13 | 0.36 | -0.23 | -58.97% | 172 | 369 | 79.49% |
| TZA240503C00022500 | 2024-04-26 3:58PM EDT | 22.50 | 0.10 | 0.08 | 0.30 | -0.21 | -67.74% | 23 | 152 | 82.81% |
| TZA240503C00023000 | 2024-04-26 3:43PM EDT | 23.00 | 0.07 | 0.05 | 0.08 | -0.15 | -68.18% | 156 | 574 | 69.14% |
| TZA240503C00023500 | 2024-04-26 3:47PM EDT | 23.50 | 0.05 | 0.03 | 0.06 | -0.14 | -73.68% | 66 | 122 | 71.09% |
| TZA240503C00024000 | 2024-04-26 3:42PM EDT | 24.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 10 | 216 | 72.66% |
| TZA240503C00024500 | 2024-04-26 2:32PM EDT | 24.50 | 0.04 | 0.01 | 0.04 | -0.10 | -71.43% | 214 | 32 | 76.56% |
| TZA240503C00025000 | 2024-04-23 1:21PM EDT | 25.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 17 | 33 | 107.03% |
| TZA240503C00026000 | 2024-04-26 3:36PM EDT | 26.00 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 151 | 61 | 104.69% |
| TZA240503C00027000 | 2024-04-25 3:55PM EDT | 27.00 | 0.05 | 0.00 | 1.01 | 0.00 | - | 63 | 75 | 207.42% |
| TZA240503C00028000 | 2024-04-25 9:39AM EDT | 28.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 17 | 239.06% |
| TZA240503C00029000 | 2024-04-19 10:10AM EDT | 29.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 7 | 9 | 255.27% |
| TZA240503C00030000 | 2024-04-22 9:41AM EDT | 30.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 28 | 30 | 212.50% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00014000 | 2024-04-18 11:15AM EDT | 14.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 5 | 10 | 226.95% |
| TZA240503P00015000 | 2024-04-01 10:29AM EDT | 15.00 | 0.04 | 0.00 | 1.13 | -0.26 | -86.67% | 1 | 11 | 232.81% |
| TZA240503P00015500 | 2024-04-10 9:30AM EDT | 15.50 | 0.16 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 174.61% |
| TZA240503P00016000 | 2024-04-17 12:22PM EDT | 16.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 2 | 21 | 161.52% |
| TZA240503P00016500 | 2024-04-15 1:30PM EDT | 16.50 | 0.07 | 0.00 | 2.12 | 0.00 | - | 3 | 29 | 241.41% |
| TZA240503P00017000 | 2024-04-24 12:23PM EDT | 17.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 4 | 17 | 136.91% |
| TZA240503P00017500 | 2024-04-26 2:41PM EDT | 17.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 7 | 276 | 64.45% |
| TZA240503P00018000 | 2024-04-26 3:18PM EDT | 18.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 68 | 28 | 62.50% |
| TZA240503P00018500 | 2024-04-26 3:46PM EDT | 18.50 | 0.17 | 0.16 | 0.18 | +0.04 | +30.77% | 21 | 67 | 62.70% |
| TZA240503P00019000 | 2024-04-26 3:43PM EDT | 19.00 | 0.30 | 0.28 | 0.31 | +0.10 | +50.00% | 314 | 133 | 62.89% |
| TZA240503P00019500 | 2024-04-26 3:54PM EDT | 19.50 | 0.48 | 0.41 | 0.58 | +0.13 | +37.14% | 312 | 129 | 65.43% |
| TZA240503P00020000 | 2024-04-26 3:56PM EDT | 20.00 | 0.71 | 0.51 | 0.74 | +0.17 | +31.48% | 190 | 125 | 56.06% |
| TZA240503P00020500 | 2024-04-26 3:39PM EDT | 20.50 | 1.02 | 0.80 | 1.03 | +0.15 | +17.24% | 210 | 68 | 56.06% |
| TZA240503P00021000 | 2024-04-26 3:32PM EDT | 21.00 | 1.36 | 1.30 | 1.39 | +0.30 | +28.30% | 286 | 139 | 64.65% |
| TZA240503P00021500 | 2024-04-26 12:20PM EDT | 21.50 | 1.74 | 1.53 | 1.84 | +0.20 | +12.99% | 50 | 44 | 59.38% |
| TZA240503P00022000 | 2024-04-26 3:11PM EDT | 22.00 | 2.24 | 1.94 | 2.18 | +0.82 | +57.75% | 68 | 27 | 69.53% |
| TZA240503P00022500 | 2024-04-26 12:59PM EDT | 22.50 | 2.79 | 2.50 | 2.80 | +1.00 | +55.87% | 42 | 58 | 75.00% |
| TZA240503P00023000 | 2024-04-26 3:44PM EDT | 23.00 | 3.06 | 2.81 | 3.15 | +1.18 | +62.77% | 40 | 13 | 84.38% |
| TZA240503P00023500 | 2024-04-26 1:24PM EDT | 23.50 | 3.64 | 2.90 | 3.60 | +0.89 | +32.36% | 160 | 26 | 83.20% |
| TZA240503P00024500 | 2024-04-26 1:26PM EDT | 24.50 | 4.65 | 3.45 | 4.60 | +1.40 | +43.08% | 5 | 4 | 98.44% |
| TZA240503P00026000 | 2024-04-25 10:49AM EDT | 26.00 | 5.00 | 5.95 | 6.25 | 0.00 | - | 5 | 8 | 119.53% |
