La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 060,92 -2 954,58 (-5,01 %)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524C00013000 | 2024-04-15 2:13PM EDT | 13.00 | 7.75 | 6.75 | 9.05 | 0.00 | - | 55 | 55 | 113.67% |
| TZA240524C00014500 | 2024-04-15 1:00PM EDT | 14.50 | 6.05 | 5.10 | 7.40 | 0.00 | - | 4 | 5 | 186.72% |
| TZA240524C00015000 | 2024-04-23 2:51PM EDT | 15.00 | 4.90 | 4.85 | 7.35 | 0.00 | - | 4 | 43 | 109.38% |
| TZA240524C00015500 | 2024-04-08 3:42PM EDT | 15.50 | 3.00 | 4.35 | 6.35 | 0.00 | - | - | 1 | 68.75% |
| TZA240524C00016500 | 2024-04-26 2:18PM EDT | 16.50 | 3.65 | 4.25 | 5.55 | 0.00 | - | 1 | 3 | 108.89% |
| TZA240524C00017000 | 2024-04-24 1:44PM EDT | 17.00 | 3.45 | 2.97 | 4.15 | 0.00 | - | 5 | 3 | 81.35% |
| TZA240524C00017500 | 2024-04-25 1:38PM EDT | 17.50 | 3.50 | 3.45 | 3.55 | 0.00 | - | 3 | 62 | 61.13% |
| TZA240524C00018000 | 2024-04-29 1:37PM EDT | 18.00 | 2.02 | 3.05 | 3.15 | 0.00 | - | 10 | 80 | 61.72% |
| TZA240524C00018500 | 2024-04-30 12:15PM EDT | 18.50 | 2.31 | 2.64 | 2.74 | +0.62 | +36.69% | 2 | 21 | 59.96% |
| TZA240524C00019000 | 2024-04-29 12:10PM EDT | 19.00 | 1.51 | 2.13 | 2.38 | 0.00 | - | 1 | 48 | 55.57% |
| TZA240524C00019500 | 2024-04-29 12:45PM EDT | 19.50 | 1.32 | 1.83 | 2.18 | 0.00 | - | 1 | 25 | 60.16% |
| TZA240524C00020000 | 2024-04-30 3:36PM EDT | 20.00 | 1.58 | 1.73 | 1.80 | +0.53 | +50.48% | 8 | 28 | 62.99% |
| TZA240524C00020500 | 2024-04-30 10:33AM EDT | 20.50 | 1.13 | 1.46 | 2.67 | -0.02 | -1.74% | 6 | 228 | 89.36% |
| TZA240524C00021000 | 2024-04-30 12:53PM EDT | 21.00 | 1.13 | 1.12 | 1.34 | +0.43 | +61.43% | 1 | 60 | 61.33% |
| TZA240524C00021500 | 2024-04-29 3:35PM EDT | 21.50 | 0.64 | 1.02 | 1.11 | 0.00 | - | 11 | 92 | 63.28% |
| TZA240524C00022000 | 2024-04-29 10:35AM EDT | 22.00 | 0.51 | 0.89 | 0.93 | 0.00 | - | 1 | 30 | 64.45% |
| TZA240524C00022500 | 2024-04-30 3:48PM EDT | 22.50 | 0.69 | 0.74 | 0.78 | +0.28 | +68.29% | 6 | 100 | 64.84% |
| TZA240524C00023000 | 2024-04-30 3:56PM EDT | 23.00 | 0.64 | 0.62 | 0.66 | +0.28 | +77.78% | 3 | 117 | 65.53% |
| TZA240524C00024000 | 2024-04-30 1:02PM EDT | 24.00 | 0.40 | 0.43 | 0.66 | +0.16 | +66.67% | 5 | 14 | 72.46% |
| TZA240524C00025000 | 2024-04-25 10:07AM EDT | 25.00 | 0.63 | 0.28 | 0.44 | 0.00 | - | 3 | 26 | 71.29% |
| TZA240524C00026000 | 2024-04-24 12:49PM EDT | 26.00 | 0.33 | 0.20 | 0.24 | 0.00 | - | - | 1 | 69.34% |
| TZA240524C00027000 | 2024-04-26 1:34PM EDT | 27.00 | 0.15 | 0.15 | 0.19 | +0.02 | +15.38% | 1 | 92 | 72.27% |
| TZA240524C00029000 | 2024-04-22 9:36AM EDT | 29.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | - | 11 | 80.47% |
| TZA240524C00030000 | 2024-04-25 11:58AM EDT | 30.00 | 0.25 | 0.01 | 2.17 | 0.00 | - | - | 0 | 160.55% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240524P00014000 | 2024-04-23 1:05PM EDT | 14.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 1 | 1 | 183.89% |
| TZA240524P00014500 | 2024-04-12 3:50PM EDT | 14.50 | 0.08 | 0.00 | 1.99 | 0.00 | - | 12 | 20 | 177.34% |
| TZA240524P00016000 | 2024-04-25 2:04PM EDT | 16.00 | 0.08 | 0.02 | 0.29 | 0.00 | - | 2 | 6 | 75.39% |
| TZA240524P00016500 | 2024-04-04 2:59PM EDT | 16.50 | 0.81 | 0.07 | 0.10 | 0.00 | - | 2 | 0 | 58.98% |
| TZA240524P00017000 | 2024-04-30 1:29PM EDT | 17.00 | 0.15 | 0.11 | 0.14 | -0.19 | -55.88% | 3 | 59 | 58.20% |
| TZA240524P00017500 | 2024-04-30 3:25PM EDT | 17.50 | 0.20 | 0.00 | 0.19 | -0.18 | -47.37% | 2 | 4 | 58.40% |
| TZA240524P00018000 | 2024-04-30 2:33PM EDT | 18.00 | 0.30 | 0.22 | 0.92 | -0.13 | -30.23% | 1 | 2 | 78.71% |
| TZA240524P00018500 | 2024-04-30 3:48PM EDT | 18.50 | 0.41 | 0.36 | 0.40 | -0.26 | -38.81% | 15 | 45 | 58.01% |
| TZA240524P00019000 | 2024-04-25 2:02PM EDT | 19.00 | 0.67 | 0.51 | 0.55 | 0.00 | - | 1 | 21 | 58.79% |
| TZA240524P00019500 | 2024-04-23 3:50PM EDT | 19.50 | 1.14 | 0.70 | 0.73 | 0.00 | - | 21 | 19 | 59.67% |
| TZA240524P00020000 | 2024-04-26 12:37PM EDT | 20.00 | 1.35 | 0.79 | 0.95 | 0.00 | - | 12 | 19 | 57.42% |
| TZA240524P00020500 | 2024-04-25 9:57AM EDT | 20.50 | 1.29 | 1.16 | 1.38 | 0.00 | - | - | 4 | 65.33% |
| TZA240524P00021000 | 2024-04-23 9:44AM EDT | 21.00 | 1.70 | 1.43 | 1.55 | 0.00 | - | 4 | 5 | 63.18% |
| TZA240524P00021500 | 2024-04-22 1:10PM EDT | 21.50 | 1.88 | 1.66 | 1.82 | 0.00 | - | - | 3 | 61.23% |
| TZA240524P00022000 | 2024-04-30 12:34PM EDT | 22.00 | 2.21 | 0.76 | 2.14 | +0.06 | +2.79% | 1 | 1 | 64.94% |
| TZA240524P00022500 | 2024-04-25 1:53PM EDT | 22.50 | 2.69 | 1.83 | 2.53 | 0.00 | - | - | 1 | 67.29% |
| TZA240524P00023000 | 2024-04-29 9:37AM EDT | 23.00 | 3.75 | 2.74 | 4.15 | 0.00 | - | 4 | 5 | 94.63% |
| TZA240524P00024000 | 2024-04-25 1:54PM EDT | 24.00 | 3.90 | 3.55 | 4.05 | 0.00 | - | - | 2 | 74.51% |
