La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 106,90 +358,18 (+0,60 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628C00014000 | 2024-05-17 2:08PM EDT | 14.00 | 3.65 | 4.00 | 7.85 | 0.00 | - | 125 | 125 | 245.31% |
| TZA240628C00015000 | 2024-06-21 3:59PM EDT | 15.00 | 4.45 | 3.00 | 6.25 | -0.05 | -1.11% | 30 | 118 | 153.13% |
| TZA240628C00016000 | 2024-06-03 10:49AM EDT | 16.00 | 2.30 | 1.86 | 5.20 | 0.00 | - | 50 | 68 | 103.13% |
| TZA240628C00017000 | 2024-06-21 3:43PM EDT | 17.00 | 2.50 | 1.59 | 3.10 | +0.50 | +25.00% | 5 | 4 | 159.57% |
| TZA240628C00017500 | 2024-06-18 12:05PM EDT | 17.50 | 1.67 | 1.13 | 2.82 | 0.00 | - | 1 | 40 | 52.34% |
| TZA240628C00018000 | 2024-06-20 2:41PM EDT | 18.00 | 1.50 | 1.32 | 2.00 | 0.00 | - | 29 | 171 | 71.09% |
| TZA240628C00018500 | 2024-06-21 3:48PM EDT | 18.50 | 1.16 | 0.88 | 1.50 | +0.06 | +5.45% | 108 | 306 | 58.98% |
| TZA240628C00019000 | 2024-06-21 3:55PM EDT | 19.00 | 0.67 | 0.61 | 0.70 | -0.09 | -11.84% | 346 | 391 | 42.58% |
| TZA240628C00019500 | 2024-06-21 3:59PM EDT | 19.50 | 0.40 | 0.37 | 0.42 | -0.18 | -31.03% | 303 | 872 | 42.19% |
| TZA240628C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.25 | 0.22 | 0.25 | -0.11 | -30.56% | 1,988 | 3,864 | 44.34% |
| TZA240628C00020500 | 2024-06-21 2:43PM EDT | 20.50 | 0.20 | 0.13 | 0.16 | -0.07 | -25.93% | 52 | 158 | 48.24% |
| TZA240628C00021000 | 2024-06-21 3:52PM EDT | 21.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 119 | 297 | 49.61% |
| TZA240628C00021500 | 2024-06-21 3:27PM EDT | 21.50 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 51 | 86 | 52.34% |
| TZA240628C00022000 | 2024-06-21 3:31PM EDT | 22.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 26 | 21 | 57.03% |
| TZA240628C00022500 | 2024-06-21 3:30PM EDT | 22.50 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 10 | 60 | 63.28% |
| TZA240628C00023000 | 2024-06-21 3:28PM EDT | 23.00 | 0.07 | 0.00 | 0.14 | -0.06 | -46.15% | 10 | 47 | 81.25% |
| TZA240628C00023500 | 2024-06-21 1:28PM EDT | 23.50 | 0.06 | 0.00 | 0.75 | +0.03 | +100.00% | 3 | 25 | 142.58% |
| TZA240628C00024000 | 2024-06-13 9:55AM EDT | 24.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 5 | 8 | 168.55% |
| TZA240628C00025000 | 2024-06-21 2:49PM EDT | 25.00 | 0.03 | 0.00 | 0.06 | -0.09 | -75.00% | 500 | 11 | 94.53% |
| TZA240628C00026000 | 2024-05-29 1:31PM EDT | 26.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 25 | 131.25% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628P00014500 | 2024-06-11 11:23AM EDT | 14.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 3 | 13 | 312.30% |
| TZA240628P00015000 | 2024-06-03 2:02PM EDT | 15.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 290.23% |
| TZA240628P00015500 | 2024-06-12 11:29AM EDT | 15.50 | 0.19 | 0.00 | 2.13 | 0.00 | - | - | 3 | 268.56% |
| TZA240628P00016000 | 2024-06-18 3:36PM EDT | 16.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 6 | 118 | 148.63% |
| TZA240628P00016500 | 2024-06-21 3:41PM EDT | 16.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 1 | 106 | 68.75% |
| TZA240628P00017000 | 2024-06-21 2:57PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 54 | 292 | 58.59% |
| TZA240628P00017500 | 2024-06-21 12:58PM EDT | 17.50 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 23 | 108 | 52.34% |
| TZA240628P00018000 | 2024-06-21 3:04PM EDT | 18.00 | 0.08 | 0.10 | 0.12 | -0.11 | -57.89% | 17 | 313 | 53.71% |
| TZA240628P00018500 | 2024-06-21 3:59PM EDT | 18.50 | 0.22 | 0.22 | 0.25 | -0.05 | -18.52% | 141 | 147 | 56.06% |
| TZA240628P00019000 | 2024-06-21 3:55PM EDT | 19.00 | 0.38 | 0.40 | 0.44 | -0.16 | -29.63% | 224 | 362 | 57.62% |
| TZA240628P00019500 | 2024-06-21 3:54PM EDT | 19.50 | 0.65 | 0.66 | 0.70 | -0.04 | -5.80% | 380 | 157 | 59.96% |
| TZA240628P00020000 | 2024-06-21 3:03PM EDT | 20.00 | 0.94 | 0.95 | 1.07 | -0.17 | -15.32% | 56 | 87 | 63.09% |
| TZA240628P00021000 | 2024-06-21 3:32PM EDT | 21.00 | 1.93 | 1.79 | 2.55 | -0.24 | -11.06% | 151 | 18 | 110.16% |
| TZA240628P00021500 | 2024-06-21 2:08PM EDT | 21.50 | 2.21 | 1.92 | 2.88 | -0.26 | -10.53% | 53 | 28 | 93.75% |
| TZA240628P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 2.73 | 2.54 | 4.95 | 0.00 | - | 3 | 36 | 195.51% |
| TZA240628P00022500 | 2024-06-11 3:00PM EDT | 22.50 | 3.55 | 2.67 | 4.30 | 0.00 | - | - | 44 | 126.95% |
| TZA240628P00023000 | 2024-06-12 12:08PM EDT | 23.00 | 5.50 | 2.00 | 5.00 | 0.00 | - | - | 1 | 246.48% |
| TZA240628P00025000 | 2024-06-12 2:20PM EDT | 25.00 | 7.30 | 4.00 | 6.40 | 0.00 | - | - | 10 | 227.73% |
| TZA240628P00030000 | 2024-06-12 10:03AM EDT | 30.00 | 12.50 | 9.20 | 11.90 | 0.00 | - | - | 13 | 368.95% |
