La bourse est fermée
Dow Jones
38 044,65 -341,44 (-0,89 %) Nasdaq
15 823,75 -159,33 (-1,00 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0681 -0,0044 (-0,41 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:54PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517C00009000 | 2024-04-12 12:19PM EDT | 9.00 | 10.65 | 10.95 | 11.75 | 0.00 | - | 4 | 0 | 281.64% |
| TZA240517C00010000 | 2024-04-19 2:10PM EDT | 10.00 | 11.90 | 10.15 | 10.95 | 0.00 | - | 18 | 36 | 207.03% |
| TZA240517C00012000 | 2024-04-12 12:41PM EDT | 12.00 | 7.80 | 8.40 | 8.50 | 0.00 | - | 21 | 21 | 133.59% |
| TZA240517C00013000 | 2024-04-03 11:51AM EDT | 13.00 | 5.10 | 7.15 | 7.55 | 0.00 | - | 1 | 10 | 140.63% |
| TZA240517C00014000 | 2024-04-12 1:38PM EDT | 14.00 | 6.05 | 6.25 | 6.70 | 0.00 | - | 84 | 221 | 106.25% |
| TZA240517C00015000 | 2024-04-19 2:40PM EDT | 15.00 | 7.22 | 5.25 | 5.50 | 0.00 | - | 41 | 144 | 94.53% |
| TZA240517C00016000 | 2024-04-24 9:34AM EDT | 16.00 | 4.15 | 4.45 | 4.55 | 0.00 | - | 1 | 127 | 78.52% |
| TZA240517C00016500 | 2024-04-30 1:06PM EDT | 16.50 | 4.04 | 4.00 | 4.05 | -0.41 | -9.21% | 100 | 47 | 74.22% |
| TZA240517C00017000 | 2024-04-26 10:41AM EDT | 17.00 | 3.24 | 3.50 | 3.60 | 0.00 | - | 44 | 440 | 69.34% |
| TZA240517C00017500 | 2024-04-30 12:34PM EDT | 17.50 | 3.15 | 3.05 | 3.15 | +0.48 | +17.98% | 89 | 0 | 66.41% |
| TZA240517C00018000 | 2024-04-30 1:30PM EDT | 18.00 | 2.71 | 2.41 | 2.72 | +0.76 | +38.97% | 66 | 1,063 | 54.49% |
| TZA240517C00018500 | 2024-04-30 11:08AM EDT | 18.50 | 2.14 | 2.27 | 2.34 | +0.39 | +22.29% | 8 | 4 | 65.23% |
| TZA240517C00019000 | 2024-04-30 11:24AM EDT | 19.00 | 1.81 | 1.92 | 1.98 | +0.47 | +35.07% | 15 | 291 | 64.65% |
| TZA240517C00019500 | 2024-04-30 12:50PM EDT | 19.50 | 1.66 | 1.62 | 1.67 | +0.60 | +56.60% | 22 | 42 | 65.23% |
| TZA240517C00020000 | 2024-04-30 12:58PM EDT | 20.00 | 1.40 | 1.34 | 1.38 | +0.48 | +52.17% | 275 | 2,115 | 64.84% |
| TZA240517C00020500 | 2024-04-30 12:53PM EDT | 20.50 | 1.17 | 1.10 | 1.14 | +0.44 | +60.27% | 44 | 58 | 65.14% |
| TZA240517C00021000 | 2024-04-30 12:53PM EDT | 21.00 | 0.97 | 0.89 | 0.92 | +0.35 | +56.45% | 118 | 1,175 | 64.94% |
| TZA240517C00021500 | 2024-04-30 12:17PM EDT | 21.50 | 0.68 | 0.73 | 0.75 | -0.59 | -46.46% | 196 | 21 | 65.72% |
| TZA240517C00022000 | 2024-04-30 10:36AM EDT | 22.00 | 0.57 | 0.58 | 0.60 | +0.17 | +42.50% | 208 | 757 | 65.82% |
| TZA240517C00022500 | 2024-04-30 12:14PM EDT | 22.50 | 0.44 | 0.41 | 0.48 | +0.14 | +46.67% | 13 | 33 | 64.45% |
| TZA240517C00023000 | 2024-04-30 12:35PM EDT | 23.00 | 0.39 | 0.37 | 0.39 | +0.17 | +77.27% | 8 | 834 | 67.19% |
| TZA240517C00023500 | 2024-04-29 2:59PM EDT | 23.50 | 0.16 | 0.29 | 0.31 | 0.00 | - | 3 | 4 | 67.58% |
| TZA240517C00024000 | 2024-04-29 11:23AM EDT | 24.00 | 0.16 | 0.23 | 0.24 | 0.00 | - | 3 | 174 | 67.77% |
| TZA240517C00024500 | 2024-04-29 3:01PM EDT | 24.50 | 0.11 | 0.18 | 0.21 | 0.00 | - | 16 | 41 | 69.34% |
| TZA240517C00025000 | 2024-04-30 11:13AM EDT | 25.00 | 0.13 | 0.15 | 0.17 | +0.05 | +62.50% | 5 | 2,082 | 70.70% |
| TZA240517C00026000 | 2024-04-30 10:28AM EDT | 26.00 | 0.08 | 0.09 | 0.10 | +0.02 | +33.33% | 1 | 622 | 70.70% |
| TZA240517C00027000 | 2024-04-24 3:54PM EDT | 27.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 1 | 160 | 73.44% |
| TZA240517C00028000 | 2024-04-25 2:34PM EDT | 28.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 7 | 430 | 72.66% |
| TZA240517C00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.30 | 0.01 | 0.18 | 0.00 | - | 151 | 204 | 94.14% |
| TZA240517C00030000 | 2024-04-25 1:05PM EDT | 30.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 14 | 2,295 | 107.42% |
| TZA240517C00031000 | 2024-04-22 12:14PM EDT | 31.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | - | 7 | 84.38% |
| TZA240517C00035000 | 2024-04-26 3:36PM EDT | 35.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 108 | 145 | 135.55% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240517P00012000 | 2024-03-21 3:19PM EDT | 12.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 7 | 146.88% |
| TZA240517P00013000 | 2024-04-17 11:03AM EDT | 13.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 21 | 127.73% |
| TZA240517P00014000 | 2024-04-18 1:59PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 29 | 78.13% |
| TZA240517P00015000 | 2024-04-23 11:37AM EDT | 15.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 5 | 47 | 94.14% |
| TZA240517P00016000 | 2024-04-29 1:23PM EDT | 16.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 2 | 53 | 82.03% |
| TZA240517P00016500 | 2024-04-29 11:33AM EDT | 16.50 | 0.12 | 0.05 | 0.06 | 0.00 | - | 1 | 2 | 59.38% |
| TZA240517P00017000 | 2024-04-29 9:31AM EDT | 17.00 | 0.18 | 0.08 | 0.10 | 0.00 | - | 1 | 265 | 58.59% |
| TZA240517P00017500 | 2024-04-29 3:20PM EDT | 17.50 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 1 | 5 | 57.81% |
| TZA240517P00018000 | 2024-04-30 12:21PM EDT | 18.00 | 0.23 | 0.21 | 0.24 | -0.19 | -45.24% | 7 | 236 | 58.59% |
| TZA240517P00018500 | 2024-04-29 12:33PM EDT | 18.50 | 0.38 | 0.32 | 0.35 | -0.23 | -37.70% | 4 | 25 | 58.59% |
| TZA240517P00019000 | 2024-04-30 12:21PM EDT | 19.00 | 0.52 | 0.47 | 0.49 | -0.27 | -34.18% | 2 | 83 | 58.89% |
| TZA240517P00019500 | 2024-04-30 11:25AM EDT | 19.50 | 0.70 | 0.65 | 0.69 | -0.36 | -33.96% | 23 | 20 | 59.67% |
| TZA240517P00020000 | 2024-04-30 12:44PM EDT | 20.00 | 0.76 | 0.88 | 0.91 | -0.60 | -44.12% | 191 | 368 | 60.16% |
| TZA240517P00020500 | 2024-04-23 10:55AM EDT | 20.50 | 1.65 | 1.14 | 1.17 | 0.00 | - | - | 55 | 60.55% |
| TZA240517P00021000 | 2024-04-30 1:30PM EDT | 21.00 | 1.43 | 1.44 | 1.47 | -0.61 | -29.90% | 29 | 138 | 61.13% |
| TZA240517P00021500 | 2024-04-30 12:36PM EDT | 21.50 | 1.72 | 1.77 | 1.80 | -0.58 | -25.22% | 24 | 16 | 61.52% |
| TZA240517P00022000 | 2024-04-30 1:18PM EDT | 22.00 | 2.08 | 2.11 | 2.33 | -0.23 | -9.96% | 1 | 135 | 66.60% |
| TZA240517P00022500 | 2024-04-30 12:45PM EDT | 22.50 | 2.42 | 2.39 | 2.63 | -0.63 | -20.66% | 3 | 8 | 60.94% |
| TZA240517P00023000 | 2024-04-30 11:44AM EDT | 23.00 | 2.96 | 2.72 | 2.96 | +0.50 | +20.33% | 5 | 95 | 54.79% |
| TZA240517P00024000 | 2024-04-23 9:34AM EDT | 24.00 | 3.55 | 3.70 | 3.85 | 0.00 | - | 6 | 69 | 60.16% |
| TZA240517P00025000 | 2024-04-26 9:50AM EDT | 25.00 | 4.75 | 4.65 | 4.75 | -0.30 | -5.94% | 3 | 88 | 60.16% |
| TZA240517P00026000 | 2024-04-29 10:17AM EDT | 26.00 | 6.51 | 5.60 | 5.70 | 0.00 | - | 4 | 52 | 57.42% |
| TZA240517P00027000 | 2024-04-19 3:29PM EDT | 27.00 | 5.55 | 6.40 | 6.70 | 0.00 | - | 53 | 69 | 76.56% |
| TZA240517P00028000 | 2024-04-22 9:39AM EDT | 28.00 | 6.60 | 7.15 | 7.75 | 0.00 | - | 1 | 46 | 92.97% |
| TZA240517P00029000 | 2024-04-19 3:32PM EDT | 29.00 | 7.35 | 8.35 | 8.95 | 0.00 | - | 26 | 20 | 78.13% |
| TZA240517P00030000 | 2024-04-16 11:05AM EDT | 30.00 | 9.05 | 9.35 | 9.90 | 0.00 | - | - | 1 | 68.75% |
| TZA240517P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 13.50 | 14.05 | 14.70 | 0.00 | - | 4 | 4 | 127.73% |
