La bourse ferme dans 3 h 27 min
CAC 40
8 052,50 -12,65 (-0,16 %) Euro Stoxx 50
4 959,80 -21,29 (-0,43 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0719 -0,0006 (-0,05 %) Gold future
2 323,20 -34,50 (-1,46 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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
Avant 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 | 2024-04-29 3:52PM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| TZA240503C00016000 | 2024-04-29 3:56PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 233 | 0.00% |
| TZA240503C00016500 | 2024-04-29 9:35AM EDT | 16.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 100 | 115 | 0.00% |
| TZA240503C00017000 | 2024-04-29 3:18PM EDT | 17.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| TZA240503C00017500 | 2024-04-29 2:35PM EDT | 17.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 9 | 158 | 0.00% |
| TZA240503C00018000 | 2024-04-29 3:18PM EDT | 18.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 19 | 162 | 0.00% |
| TZA240503C00018500 | 2024-04-29 3:00PM EDT | 18.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 132 | 215 | 0.00% |
| TZA240503C00019000 | 2024-04-29 3:12PM EDT | 19.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 175 | 331 | 0.00% |
| TZA240503C00019500 | 2024-04-29 3:59PM EDT | 19.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 414 | 843 | 0.00% |
| TZA240503C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,480 | 1,362 | 6.25% |
| TZA240503C00020500 | 2024-04-29 3:49PM EDT | 20.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 220 | 389 | 12.50% |
| TZA240503C00021000 | 2024-04-29 3:53PM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 389 | 1,303 | 25.00% |
| TZA240503C00021500 | 2024-04-29 3:50PM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 99 | 357 | 25.00% |
| TZA240503C00022000 | 2024-04-29 3:46PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 136 | 528 | 25.00% |
| TZA240503C00022500 | 2024-04-29 2:38PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 25.00% |
| TZA240503C00023000 | 2024-04-29 3:52PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 617 | 50.00% |
| TZA240503C00023500 | 2024-04-26 3:47PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 160 | 50.00% |
| TZA240503C00024000 | 2024-04-29 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 218 | 50.00% |
| TZA240503C00024500 | 2024-04-26 2:32PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 214 | 235 | 50.00% |
| TZA240503C00025000 | 2024-04-23 1:21PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 50.00% |
| TZA240503C00026000 | 2024-04-26 3:36PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 211 | 50.00% |
| TZA240503C00027000 | 2024-04-25 3:55PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 75 | 50.00% |
| TZA240503C00028000 | 2024-04-25 9:39AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| TZA240503C00029000 | 2024-04-19 10:10AM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| TZA240503C00030000 | 2024-04-22 9:41AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240503P00011000 | 2024-04-25 12:23PM EDT | 11.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TZA240503P00014000 | 2024-04-18 11:15AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| TZA240503P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| TZA240503P00015500 | 2024-04-10 9:30AM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TZA240503P00016000 | 2024-04-17 12:22PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| TZA240503P00016500 | 2024-04-15 1:30PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| TZA240503P00017000 | 2024-04-29 3:52PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| TZA240503P00017500 | 2024-04-29 2:06PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 25.00% |
| TZA240503P00018000 | 2024-04-29 3:41PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 84 | 157 | 25.00% |
| TZA240503P00018500 | 2024-04-29 3:11PM EDT | 18.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 350 | 432 | 12.50% |
| TZA240503P00019000 | 2024-04-29 3:59PM EDT | 19.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 479 | 820 | 6.25% |
| TZA240503P00019500 | 2024-04-29 3:53PM EDT | 19.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 573 | 752 | 1.56% |
| TZA240503P00020000 | 2024-04-29 3:16PM EDT | 20.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 19 | 216 | 0.00% |
| TZA240503P00020500 | 2024-04-29 3:00PM EDT | 20.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 0.00% |
| TZA240503P00021000 | 2024-04-29 3:00PM EDT | 21.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 46 | 358 | 0.00% |
| TZA240503P00021500 | 2024-04-26 12:20PM EDT | 21.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 0.00% |
| TZA240503P00022000 | 2024-04-29 3:59PM EDT | 22.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TZA240503P00022500 | 2024-04-29 10:08AM EDT | 22.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| TZA240503P00023000 | 2024-04-29 9:51AM EDT | 23.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| TZA240503P00023500 | 2024-04-29 9:39AM EDT | 23.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| TZA240503P00024000 | 2024-04-26 10:30AM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 33 | 16 | 0.00% |
| TZA240503P00024500 | 2024-04-26 1:26PM EDT | 24.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| TZA240503P00025000 | 2024-04-26 10:25AM EDT | 25.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| TZA240503P00026000 | 2024-04-29 9:51AM EDT | 26.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
