Marchés français ouverture 1 h 55 min
Dow Jones
38 852,86 -216,74 (-0,55 %) Nasdaq
17 019,88 +99,08 (+0,59 %) Nikkei 225
38 670,49 -184,88 (-0,48 %) EUR/USD
1,0851 -0,0009 (-0,09 %) HANG SENG
18 531,29 -289,87 (-1,54 %) Bitcoin EUR
63 324,88 +972,56 (+1,56 %)
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
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240607C00015000 | 2024-05-28 3:47PM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TZA240607C00015500 | 2024-05-28 2:25PM EDT | 15.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TZA240607C00016000 | 2024-05-24 11:39AM EDT | 16.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TZA240607C00016500 | 2024-05-28 10:00AM EDT | 16.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TZA240607C00017000 | 2024-05-28 3:37PM EDT | 17.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| TZA240607C00017500 | 2024-05-28 1:42PM EDT | 17.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TZA240607C00018000 | 2024-05-28 3:58PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| TZA240607C00018500 | 2024-05-28 3:55PM EDT | 18.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| TZA240607C00019000 | 2024-05-28 3:47PM EDT | 19.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| TZA240607C00019500 | 2024-05-28 3:02PM EDT | 19.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TZA240607C00020000 | 2024-05-28 2:59PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TZA240607C00020500 | 2024-05-28 1:51PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TZA240607C00021000 | 2024-05-28 3:47PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TZA240607C00021500 | 2024-05-23 2:35PM EDT | 21.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TZA240607C00022000 | 2024-05-22 2:39PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TZA240607C00022500 | 2024-05-23 1:43PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TZA240607C00023000 | 2024-05-03 3:44PM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TZA240607C00023500 | 2024-05-06 10:11AM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TZA240607C00024000 | 2024-05-09 3:08PM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TZA240607C00024500 | 2024-05-02 12:48PM EDT | 24.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240607C00025000 | 2024-05-23 10:08AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TZA240607C00027000 | 2024-05-23 2:43PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240607C00028000 | 2024-05-08 10:07AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TZA240607C00030000 | 2024-05-20 10:10AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240607P00014000 | 2024-05-17 12:12PM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TZA240607P00015000 | 2024-05-21 3:30PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TZA240607P00015500 | 2024-05-22 11:15AM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TZA240607P00016000 | 2024-05-28 9:30AM EDT | 16.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TZA240607P00016500 | 2024-05-28 2:35PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TZA240607P00017000 | 2024-05-28 12:59PM EDT | 17.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TZA240607P00017500 | 2024-05-28 3:38PM EDT | 17.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| TZA240607P00018000 | 2024-05-28 2:55PM EDT | 18.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| TZA240607P00018500 | 2024-05-24 3:58PM EDT | 18.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TZA240607P00019000 | 2024-05-28 3:13PM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TZA240607P00019500 | 2024-05-28 1:46PM EDT | 19.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TZA240607P00020000 | 2024-05-24 1:08PM EDT | 20.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TZA240607P00020500 | 2024-05-28 9:44AM EDT | 20.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TZA240607P00021000 | 2024-05-28 10:00AM EDT | 21.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TZA240607P00022000 | 2024-05-14 3:55PM EDT | 22.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240607P00023000 | 2024-05-07 1:01PM EDT | 23.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TZA240607P00024000 | 2024-05-23 2:06PM EDT | 24.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
