La bourse ferme dans 3 h 10 min
CAC 40
7 690,18 +61,61 (+0,81 %) Euro Stoxx 50
4 942,17 +34,87 (+0,71 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0732 +0,0034 (+0,32 %) Gold future
2 337,50 +6,30 (+0,27 %) Bitcoin EUR
57 267,49 -2 661,16 (-4,44 %)
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
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705C00016500 | 2024-06-20 1:30PM EDT | 16.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TZA240705C00017000 | 2024-06-18 1:31PM EDT | 17.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| TZA240705C00017500 | 2024-06-20 2:56PM EDT | 17.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| TZA240705C00018000 | 2024-06-21 3:46PM EDT | 18.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 40 | 143 | 0.00% |
| TZA240705C00018500 | 2024-06-21 3:29PM EDT | 18.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| TZA240705C00019000 | 2024-06-21 3:57PM EDT | 19.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 84 | 113 | 0.00% |
| TZA240705C00019500 | 2024-06-21 12:05PM EDT | 19.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.78% |
| TZA240705C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 62 | 598 | 6.25% |
| TZA240705C00020500 | 2024-06-21 10:12AM EDT | 20.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
| TZA240705C00021000 | 2024-06-21 2:26PM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| TZA240705C00021500 | 2024-06-14 3:48PM EDT | 21.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| TZA240705C00022000 | 2024-06-21 2:39PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| TZA240705C00022500 | 2024-06-20 11:13AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| TZA240705C00023000 | 2024-06-18 10:05AM EDT | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TZA240705C00024000 | 2024-06-14 1:13PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TZA240705C00027000 | 2024-06-13 10:31AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705P00014000 | 2024-05-31 2:19PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TZA240705P00014500 | 2024-06-12 10:27AM EDT | 14.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| TZA240705P00016000 | 2024-06-21 2:12PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 25.00% |
| TZA240705P00016500 | 2024-06-21 3:02PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TZA240705P00017000 | 2024-06-21 3:29PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| TZA240705P00017500 | 2024-06-18 11:56AM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| TZA240705P00018000 | 2024-06-21 3:55PM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 37 | 132 | 12.50% |
| TZA240705P00018500 | 2024-06-21 2:13PM EDT | 18.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 100 | 115 | 6.25% |
| TZA240705P00019000 | 2024-06-21 3:44PM EDT | 19.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 3.13% |
| TZA240705P00019500 | 2024-06-21 2:51PM EDT | 19.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 31 | 71 | 0.00% |
| TZA240705P00020000 | 2024-06-21 9:44AM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| TZA240705P00020500 | 2024-06-18 9:44AM EDT | 20.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TZA240705P00021000 | 2024-06-17 10:49AM EDT | 21.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TZA240705P00021500 | 2024-06-21 1:46PM EDT | 21.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| TZA240705P00025000 | 2024-06-21 1:35PM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
