La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 568,59 +615,09 (+1,04 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240719C00010000 | 2024-04-26 12:02PM EDT | 10.00 | 10.10 | 8.15 | 12.00 | -1.70 | -14.41% | 100 | 101 | 82.23% |
| TZA240719C00013000 | 2024-02-28 11:32AM EDT | 13.00 | 6.20 | 2.19 | 5.70 | 0.00 | - | 40 | 18 | 0.00% |
| TZA240719C00015000 | 2024-04-25 10:07AM EDT | 15.00 | 6.55 | 5.25 | 6.65 | 0.00 | - | 2 | 201 | 84.28% |
| TZA240719C00016000 | 2024-04-23 10:45AM EDT | 16.00 | 4.65 | 3.95 | 4.60 | 0.00 | - | 1 | 28 | 58.98% |
| TZA240719C00017000 | 2024-04-18 3:19PM EDT | 17.00 | 5.40 | 1.67 | 5.00 | 0.00 | - | 8 | 42 | 94.53% |
| TZA240719C00018000 | 2024-04-25 1:05PM EDT | 18.00 | 3.80 | 3.10 | 3.25 | 0.00 | - | 2 | 484 | 56.30% |
| TZA240719C00019000 | 2024-04-24 10:05AM EDT | 19.00 | 2.80 | 2.59 | 2.69 | 0.00 | - | 10 | 387 | 57.03% |
| TZA240719C00020000 | 2024-04-26 2:42PM EDT | 20.00 | 2.19 | 2.13 | 2.24 | -0.22 | -9.13% | 3 | 502 | 57.76% |
| TZA240719C00021000 | 2024-04-26 1:34PM EDT | 21.00 | 1.82 | 1.78 | 3.95 | -0.59 | -24.48% | 2 | 366 | 86.43% |
| TZA240719C00022000 | 2024-04-26 1:13PM EDT | 22.00 | 1.53 | 1.46 | 2.20 | -0.35 | -18.62% | 3 | 188 | 68.41% |
| TZA240719C00023000 | 2024-04-26 1:11PM EDT | 23.00 | 1.41 | 1.23 | 2.43 | -0.30 | -17.54% | 2 | 372 | 76.47% |
| TZA240719C00024000 | 2024-04-26 3:39PM EDT | 24.00 | 1.09 | 1.05 | 1.71 | -0.31 | -22.14% | 2 | 150 | 71.34% |
| TZA240719C00025000 | 2024-04-26 3:17PM EDT | 25.00 | 0.91 | 0.89 | 0.95 | -0.44 | -32.59% | 6 | 292 | 64.16% |
| TZA240719C00026000 | 2024-04-17 1:28PM EDT | 26.00 | 1.42 | 0.62 | 0.82 | 0.00 | - | 1 | 46 | 63.18% |
| TZA240719C00027000 | 2024-04-26 9:57AM EDT | 27.00 | 0.62 | 0.63 | 1.08 | -0.48 | -43.64% | 2 | 35 | 72.85% |
| TZA240719C00028000 | 2024-04-26 3:39PM EDT | 28.00 | 0.61 | 0.54 | 0.86 | -0.06 | -8.96% | 1 | 35 | 72.17% |
| TZA240719C00029000 | 2024-04-26 3:26PM EDT | 29.00 | 0.52 | 0.50 | 0.54 | -0.22 | -29.73% | 3 | 92 | 69.53% |
| TZA240719C00030000 | 2024-04-26 1:01PM EDT | 30.00 | 0.45 | 0.43 | 0.48 | -0.10 | -18.18% | 7 | 304 | 70.70% |
| TZA240719C00031000 | 2024-04-16 1:23PM EDT | 31.00 | 0.85 | 0.38 | 0.44 | 0.00 | - | 34 | 186 | 72.27% |
| TZA240719C00032000 | 2024-04-17 9:30AM EDT | 32.00 | 0.86 | 0.34 | 0.39 | 0.00 | - | 1 | 362 | 73.54% |
| TZA240719C00033000 | 2024-04-23 3:20PM EDT | 33.00 | 0.41 | 0.31 | 0.35 | 0.00 | - | 11 | 22 | 74.90% |
| TZA240719C00034000 | 2024-04-23 2:59PM EDT | 34.00 | 0.36 | 0.15 | 0.32 | 0.00 | - | 19 | 21 | 72.07% |
| TZA240719C00035000 | 2024-04-15 12:38PM EDT | 35.00 | 0.54 | 0.18 | 1.00 | 0.00 | - | 2 | 167 | 93.99% |
| TZA240719C00036000 | 2024-04-01 12:01PM EDT | 36.00 | 0.24 | 0.20 | 0.27 | 0.00 | - | 1 | 7 | 77.73% |
| TZA240719C00037000 | 2023-11-29 4:38PM EDT | 37.00 | 3.30 | 1.16 | 1.21 | 0.00 | - | - | 1 | 123.34% |
| TZA240719C00038000 | 2024-04-12 1:43PM EDT | 38.00 | 0.40 | 0.20 | 0.24 | 0.00 | - | 1 | 103 | 81.84% |
| TZA240719C00039000 | 2024-04-19 1:38PM EDT | 39.00 | 0.48 | 0.17 | 0.32 | 0.00 | - | 2 | 5 | 86.04% |
| TZA240719C00040000 | 2024-04-19 10:34AM EDT | 40.00 | 0.50 | 0.17 | 0.21 | 0.00 | - | 10 | 287 | 84.18% |
| TZA240719C00041000 | 2024-04-26 9:38AM EDT | 41.00 | 0.23 | 0.05 | 0.20 | -0.01 | -4.17% | 1 | 42 | 80.08% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240719P00010000 | 2024-03-08 12:41PM EDT | 10.00 | 0.51 | 0.03 | 0.75 | 0.00 | - | 2 | 2 | 116.60% |
| TZA240719P00013000 | 2024-04-10 9:45AM EDT | 13.00 | 0.35 | 0.00 | 0.16 | 0.00 | - | 10 | 484 | 53.91% |
| TZA240719P00014000 | 2024-04-11 1:16PM EDT | 14.00 | 0.43 | 0.13 | 0.26 | 0.00 | - | 2 | 37 | 56.54% |
| TZA240719P00015000 | 2024-04-23 10:00AM EDT | 15.00 | 0.42 | 0.31 | 0.45 | 0.00 | - | 2 | 156 | 58.59% |
| TZA240719P00016000 | 2024-04-22 3:06PM EDT | 16.00 | 0.65 | 0.49 | 0.66 | 0.00 | - | 2 | 114 | 57.52% |
| TZA240719P00017000 | 2024-04-24 10:20AM EDT | 17.00 | 0.71 | 0.65 | 0.95 | 0.00 | - | 3 | 168 | 55.37% |
| TZA240719P00018000 | 2024-04-26 1:50PM EDT | 18.00 | 1.31 | 1.20 | 1.34 | +0.25 | +23.58% | 10 | 482 | 58.89% |
| TZA240719P00019000 | 2024-04-19 1:53PM EDT | 19.00 | 1.47 | 1.60 | 1.84 | 0.00 | - | 2 | 57 | 58.98% |
| TZA240719P00020000 | 2024-04-26 12:41PM EDT | 20.00 | 2.35 | 2.15 | 2.40 | +0.40 | +20.51% | 15 | 513 | 59.86% |
| TZA240719P00021000 | 2024-04-18 9:43AM EDT | 21.00 | 2.50 | 2.04 | 2.99 | 0.00 | - | 1 | 98 | 50.64% |
| TZA240719P00022000 | 2024-04-24 3:32PM EDT | 22.00 | 3.63 | 1.52 | 3.70 | 0.00 | - | 8 | 165 | 64.70% |
| TZA240719P00023000 | 2024-04-23 3:23PM EDT | 23.00 | 4.55 | 2.27 | 4.45 | 0.00 | - | 1 | 116 | 65.92% |
| TZA240719P00024000 | 2024-04-25 11:05AM EDT | 24.00 | 4.60 | 4.65 | 5.30 | 0.00 | - | 20 | 104 | 59.38% |
| TZA240719P00025000 | 2024-04-23 11:16AM EDT | 25.00 | 6.15 | 5.05 | 8.20 | 0.00 | - | 10 | 38 | 84.47% |
| TZA240719P00026000 | 2024-04-17 9:47AM EDT | 26.00 | 6.75 | 6.20 | 8.85 | 0.00 | - | 8 | 85 | 87.70% |
| TZA240719P00027000 | 2024-04-12 9:54AM EDT | 27.00 | 8.49 | 7.65 | 9.50 | 0.00 | - | 23 | 24 | 94.68% |
| TZA240719P00028000 | 2024-04-02 12:34PM EDT | 28.00 | 9.75 | 7.05 | 10.75 | 0.00 | - | 25 | 72 | 78.86% |
| TZA240719P00029000 | 2024-03-20 10:22AM EDT | 29.00 | 10.41 | 7.40 | 10.50 | 0.00 | - | 10 | 83 | 102.59% |
| TZA240719P00030000 | 2024-04-26 11:22AM EDT | 30.00 | 10.30 | 9.65 | 10.90 | -2.95 | -22.26% | 1 | 120 | 61.23% |
| TZA240719P00031000 | 2024-04-26 11:18AM EDT | 31.00 | 11.25 | 9.15 | 12.95 | -0.80 | -6.64% | 1 | 4 | 124.90% |
| TZA240719P00032000 | 2024-02-15 2:14PM EDT | 32.00 | 13.55 | 11.00 | 15.40 | 0.00 | - | 5 | 9 | 106.06% |
| TZA240719P00033000 | 2024-04-26 3:35PM EDT | 33.00 | 13.35 | 12.40 | 13.45 | +13.35 | - | 6 | 0 | 80.66% |
| TZA240719P00034000 | 2023-12-21 1:09PM EDT | 34.00 | 14.60 | 10.65 | 14.75 | 0.00 | - | 5 | 15 | 97.07% |
| TZA240719P00035000 | 2024-04-19 2:13PM EDT | 35.00 | 13.69 | 13.10 | 17.75 | 0.00 | - | 8 | 18 | 85.64% |
| TZA240719P00036000 | 2024-04-12 10:12AM EDT | 36.00 | 16.48 | 14.00 | 18.45 | 0.00 | - | 14 | 22 | 76.37% |
| TZA240719P00038000 | 2024-04-26 10:53AM EDT | 38.00 | 18.05 | 15.75 | 20.45 | +0.25 | +1.40% | 2 | 16 | 69.53% |
| TZA240719P00039000 | 2023-11-24 12:28PM EDT | 39.00 | 13.00 | 18.00 | 22.25 | 0.00 | - | 1 | 1 | 126.90% |
| TZA240719P00041000 | 2024-04-26 1:13PM EDT | 41.00 | 21.20 | 18.80 | 23.30 | +0.05 | +0.24% | 2 | 4 | 67.58% |
