La bourse ferme dans 6 h 53 min
CAC 40
8 053,80 -11,35 (-0,14 %) Euro Stoxx 50
4 966,61 -14,48 (-0,29 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0703 -0,0022 (-0,20 %) Gold future
2 325,60 -32,10 (-1,36 %) 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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510C00012500 | 2024-04-02 10:20AM EDT | 12.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240510C00014000 | 2024-04-15 11:24AM EDT | 14.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TZA240510C00015000 | 2024-04-19 9:30AM EDT | 15.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TZA240510C00016000 | 2024-04-29 3:59PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TZA240510C00016500 | 2024-04-15 3:07PM EDT | 16.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240510C00017000 | 2024-04-29 2:32PM EDT | 17.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TZA240510C00017500 | 2024-04-29 1:13PM EDT | 17.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240510C00018000 | 2024-04-29 3:43PM EDT | 18.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 0.00% |
| TZA240510C00018500 | 2024-04-29 3:51PM EDT | 18.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240510C00019000 | 2024-04-29 2:34PM EDT | 19.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240510C00019500 | 2024-04-29 3:05PM EDT | 19.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TZA240510C00020000 | 2024-04-29 3:54PM EDT | 20.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| TZA240510C00020500 | 2024-04-29 3:29PM EDT | 20.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TZA240510C00021000 | 2024-04-29 2:34PM EDT | 21.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TZA240510C00021500 | 2024-04-29 3:17PM EDT | 21.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TZA240510C00022000 | 2024-04-29 2:59PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| TZA240510C00022500 | 2024-04-29 2:59PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TZA240510C00023000 | 2024-04-29 11:40AM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 25.00% |
| TZA240510C00024000 | 2024-04-29 3:29PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| TZA240510C00025000 | 2024-04-29 1:52PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TZA240510C00026000 | 2024-04-17 1:11PM EDT | 26.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240510C00027000 | 2024-04-22 2:14PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TZA240510C00028000 | 2024-04-22 2:11PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240510C00029000 | 2024-04-23 2:29PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240510C00030000 | 2024-04-16 9:55AM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240510P00013500 | 2024-04-04 1:40PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240510P00014000 | 2024-04-19 9:33AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240510P00015500 | 2024-04-17 12:23PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TZA240510P00016000 | 2024-04-12 9:56AM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TZA240510P00016500 | 2024-04-29 2:04PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TZA240510P00017000 | 2024-04-26 2:38PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TZA240510P00017500 | 2024-04-29 2:58PM EDT | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| TZA240510P00018000 | 2024-04-29 1:33PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| TZA240510P00018500 | 2024-04-29 3:47PM EDT | 18.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TZA240510P00019000 | 2024-04-29 3:48PM EDT | 19.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TZA240510P00019500 | 2024-04-29 3:08PM EDT | 19.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TZA240510P00020000 | 2024-04-29 9:46AM EDT | 20.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TZA240510P00020500 | 2024-04-26 3:05PM EDT | 20.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240510P00021000 | 2024-04-29 1:02PM EDT | 21.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240510P00021500 | 2024-04-25 11:48AM EDT | 21.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TZA240510P00022000 | 2024-04-24 12:16PM EDT | 22.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TZA240510P00022500 | 2024-04-29 11:19AM EDT | 22.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240510P00023500 | 2024-04-26 1:01PM EDT | 23.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TZA240510P00024000 | 2024-04-26 9:59AM EDT | 24.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TZA240510P00025000 | 2024-04-29 2:00PM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
