La bourse est fermée
Dow Jones
38 053,44 -332,65 (-0,87 %) Nasdaq
15 822,13 -160,96 (-1,01 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) 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 02:00PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240531C00017000 | 2024-04-17 11:59AM EDT | 17.00 | 4.35 | 3.60 | 3.70 | 0.00 | - | - | 100 | 61.23% |
| TZA240531C00017500 | 2024-04-19 1:25PM EDT | 17.50 | 4.58 | 3.20 | 3.30 | 0.00 | - | 1 | 1 | 61.13% |
| TZA240531C00018500 | 2024-04-22 1:58PM EDT | 18.50 | 2.96 | 2.47 | 2.55 | 0.00 | - | - | 25 | 60.25% |
| TZA240531C00019000 | 2024-04-30 9:32AM EDT | 19.00 | 2.10 | 1.86 | 2.23 | +0.40 | +23.53% | 1 | 10 | 53.52% |
| TZA240531C00019500 | 2024-04-29 10:00AM EDT | 19.50 | 1.36 | 1.75 | 1.93 | 0.00 | - | 17 | 50 | 57.91% |
| TZA240531C00020000 | 2024-04-29 11:56AM EDT | 20.00 | 1.22 | 1.25 | 1.98 | -0.01 | -0.81% | 5 | 46 | 59.77% |
| TZA240531C00020500 | 2024-04-30 11:16AM EDT | 20.50 | 1.33 | 1.31 | 1.42 | +0.28 | +26.67% | 1 | 12 | 59.28% |
| TZA240531C00021000 | 2024-04-26 12:33PM EDT | 21.00 | 1.10 | 1.08 | 1.21 | 0.00 | - | 1 | 29 | 58.98% |
| TZA240531C00021500 | 2024-04-23 1:15PM EDT | 21.50 | 1.36 | 1.00 | 1.03 | 0.00 | - | 1 | 5 | 61.33% |
| TZA240531C00022000 | 2024-04-30 11:30AM EDT | 22.00 | 0.81 | 0.85 | 1.12 | +0.11 | +15.71% | 10 | 55 | 67.09% |
| TZA240531C00022500 | 2024-04-23 3:35PM EDT | 22.50 | 0.80 | 0.72 | 0.75 | 0.00 | - | 6 | 8 | 62.40% |
| TZA240531C00023000 | 2024-04-26 10:22AM EDT | 23.00 | 0.62 | 0.60 | 0.63 | 0.00 | - | 2 | 9 | 62.50% |
| TZA240531C00023500 | 2024-04-17 2:52PM EDT | 23.50 | 1.15 | 0.50 | 0.67 | 0.00 | - | 50 | 101 | 66.41% |
| TZA240531C00024000 | 2024-04-29 3:54PM EDT | 24.00 | 0.30 | 0.38 | 1.30 | 0.00 | - | 5 | 30 | 84.18% |
| TZA240531C00024500 | 2024-04-25 3:27PM EDT | 24.50 | 0.55 | 0.35 | 0.49 | 0.00 | - | 1 | 15 | 67.09% |
| TZA240531C00025000 | 2024-04-30 11:30AM EDT | 25.00 | 0.30 | 0.30 | 0.34 | -0.37 | -55.22% | 10 | 264 | 65.04% |
| TZA240531C00026000 | 2024-04-26 11:39AM EDT | 26.00 | 0.27 | 0.21 | 0.47 | 0.00 | - | 1 | 5 | 74.32% |
| TZA240531C00028000 | 2024-04-23 11:22AM EDT | 28.00 | 0.22 | 0.12 | 0.14 | 0.00 | - | 1 | 1 | 69.53% |
| TZA240531C00030000 | 2024-04-29 9:46AM EDT | 30.00 | 0.05 | 0.03 | 0.29 | 0.00 | - | 1 | 36 | 84.38% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240531P00015000 | 2024-04-24 9:30AM EDT | 15.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 10 | 98.24% |
| TZA240531P00016000 | 2024-04-19 2:59PM EDT | 16.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 2 | 2 | 55.08% |
| TZA240531P00017500 | 2024-04-23 2:47PM EDT | 17.50 | 0.54 | 0.25 | 0.28 | 0.00 | - | 50 | 50 | 53.22% |
| TZA240531P00018500 | 2024-04-23 11:18AM EDT | 18.50 | 0.88 | 0.46 | 0.54 | 0.00 | - | 5 | 10 | 52.93% |
| TZA240531P00019500 | 2024-04-30 12:43PM EDT | 19.50 | 0.84 | 0.84 | 2.27 | -0.47 | -35.88% | 2 | 9 | 83.40% |
| TZA240531P00020000 | 2024-04-29 3:17PM EDT | 20.00 | 1.46 | 1.08 | 1.58 | 0.00 | - | 1 | 5 | 63.28% |
| TZA240531P00020500 | 2024-04-29 10:00AM EDT | 20.50 | 1.88 | 1.39 | 1.45 | 0.00 | - | 1 | 14 | 56.15% |
| TZA240531P00021000 | 2024-04-15 12:20PM EDT | 21.00 | 2.25 | 1.37 | 1.77 | 0.00 | - | - | 60 | 50.29% |
| TZA240531P00021500 | 2024-04-29 12:35PM EDT | 21.50 | 2.70 | 1.18 | 2.08 | 0.00 | - | 10 | 10 | 58.50% |
| TZA240531P00023500 | 2024-04-29 11:18AM EDT | 23.50 | 4.25 | 3.50 | 3.60 | 0.00 | - | 1 | 8 | 57.62% |
