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
59 416,11 +675,96 (+1,15 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018C00010000 | 2024-04-23 12:39PM EDT | 10.00 | 10.00 | 7.90 | 12.00 | 0.00 | - | 1 | 18 | 148.63% |
| TZA241018C00013000 | 2024-04-16 9:51AM EDT | 13.00 | 8.70 | 5.15 | 9.40 | 0.00 | - | 2 | 0 | 50.20% |
| TZA241018C00014000 | 2024-04-10 9:57AM EDT | 14.00 | 5.80 | 4.35 | 8.45 | 0.00 | - | 3 | 10 | 107.81% |
| TZA241018C00015000 | 2024-04-18 1:56PM EDT | 15.00 | 7.20 | 3.65 | 7.90 | 0.00 | - | 1 | 3 | 53.27% |
| TZA241018C00016000 | 2024-04-12 9:51AM EDT | 16.00 | 4.75 | 3.15 | 7.25 | 0.00 | - | 1 | 0 | 56.20% |
| TZA241018C00017000 | 2024-04-25 10:52AM EDT | 17.00 | 4.70 | 3.00 | 6.60 | 0.00 | - | 2 | 24 | 60.96% |
| TZA241018C00018000 | 2024-04-23 9:53AM EDT | 18.00 | 4.35 | 2.23 | 5.50 | 0.00 | - | 72 | 108 | 53.03% |
| TZA241018C00019000 | 2024-04-17 2:49PM EDT | 19.00 | 4.50 | 3.50 | 4.50 | 0.00 | - | 32 | 140 | 65.43% |
| TZA241018C00020000 | 2024-04-19 3:27PM EDT | 20.00 | 4.21 | 3.10 | 3.30 | 0.00 | - | 1,000 | 621 | 58.59% |
| TZA241018C00021000 | 2024-04-25 10:14AM EDT | 21.00 | 3.40 | 2.65 | 4.75 | 0.00 | - | 10 | 154 | 74.98% |
| TZA241018C00022000 | 2024-04-26 10:27AM EDT | 22.00 | 2.70 | 2.22 | 4.50 | -1.00 | -27.03% | 1 | 153 | 75.07% |
| TZA241018C00023000 | 2024-04-18 9:42AM EDT | 23.00 | 2.26 | 2.25 | 2.37 | -1.09 | -32.54% | 5 | 16 | 61.67% |
| TZA241018C00024000 | 2024-04-26 2:02PM EDT | 24.00 | 2.07 | 2.03 | 2.14 | -0.63 | -23.33% | 1 | 33 | 62.62% |
| TZA241018C00025000 | 2024-04-26 10:49AM EDT | 25.00 | 1.94 | 1.84 | 1.95 | -0.84 | -30.22% | 21 | 45 | 63.67% |
| TZA241018C00026000 | 2024-04-24 12:49PM EDT | 26.00 | 2.00 | 1.66 | 1.78 | 0.00 | - | 1 | 70 | 64.55% |
| TZA241018C00027000 | 2024-04-19 3:08PM EDT | 27.00 | 2.13 | 1.54 | 1.65 | 0.00 | - | 14 | 19 | 65.97% |
| TZA241018C00028000 | 2024-04-26 11:44AM EDT | 28.00 | 1.52 | 1.40 | 1.51 | -0.28 | -15.56% | 5 | 323 | 66.75% |
| TZA241018C00029000 | 2024-04-19 12:57PM EDT | 29.00 | 2.20 | 1.28 | 1.39 | 0.00 | - | 5 | 10 | 67.58% |
| TZA241018C00030000 | 2024-04-24 11:12AM EDT | 30.00 | 1.41 | 1.19 | 1.29 | 0.00 | - | 13 | 441 | 68.65% |
| TZA241018C00031000 | 2024-04-19 11:04AM EDT | 31.00 | 1.92 | 1.10 | 1.19 | 0.00 | - | 58 | 50 | 69.43% |
| TZA241018C00032000 | 2024-04-18 9:37AM EDT | 32.00 | 1.78 | 1.01 | 1.10 | 0.00 | - | 1 | 20 | 70.07% |
| TZA241018C00035000 | 2024-04-19 11:04AM EDT | 35.00 | 1.54 | 0.81 | 0.91 | 0.00 | - | 1 | 332 | 72.56% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA241018P00010000 | 2024-03-28 12:40PM EDT | 10.00 | 0.36 | 0.00 | 2.24 | 0.00 | - | 8 | 30 | 114.55% |
| TZA241018P00011000 | 2024-04-10 3:50PM EDT | 11.00 | 0.35 | 0.00 | 0.29 | 0.00 | - | 1 | 126 | 55.66% |
| TZA241018P00012000 | 2024-04-19 3:22PM EDT | 12.00 | 0.22 | 0.23 | 0.36 | 0.00 | - | 2 | 6 | 58.01% |
| TZA241018P00013000 | 2024-04-17 11:25AM EDT | 13.00 | 0.45 | 0.38 | 0.53 | 0.00 | - | 1 | 10 | 57.81% |
| TZA241018P00014000 | 2024-04-15 3:16PM EDT | 14.00 | 0.75 | 0.41 | 0.70 | 0.00 | - | 5 | 11 | 53.86% |
| TZA241018P00015000 | 2024-04-18 3:42PM EDT | 15.00 | 0.82 | 0.83 | 1.05 | 0.00 | - | 1 | 101 | 57.72% |
| TZA241018P00016000 | 2024-04-12 12:29PM EDT | 16.00 | 1.65 | 1.22 | 1.41 | 0.00 | - | 2 | 4 | 58.79% |
| TZA241018P00017000 | 2024-04-25 9:33AM EDT | 17.00 | 1.56 | 1.31 | 1.83 | 0.00 | - | 2 | 10 | 55.76% |
| TZA241018P00018000 | 2024-04-26 3:58PM EDT | 18.00 | 2.30 | 2.11 | 2.53 | +0.56 | +32.18% | 1 | 164 | 62.01% |
| TZA241018P00019000 | 2024-04-16 11:36AM EDT | 19.00 | 2.66 | 0.64 | 2.98 | 0.00 | - | 1 | 141 | 64.84% |
| TZA241018P00020000 | 2024-04-16 10:59AM EDT | 20.00 | 3.15 | 3.25 | 3.50 | 0.00 | - | 1 | 31 | 61.67% |
| TZA241018P00021000 | 2024-04-24 12:35PM EDT | 21.00 | 3.85 | 3.90 | 4.15 | 0.00 | - | 3 | 3 | 62.45% |
| TZA241018P00022000 | 2024-04-26 3:52PM EDT | 22.00 | 4.68 | 4.60 | 5.25 | +0.31 | +7.09% | 5 | 38 | 66.99% |
| TZA241018P00023000 | 2024-04-25 9:42AM EDT | 23.00 | 5.40 | 3.25 | 5.55 | +0.66 | +13.92% | 1 | 6 | 65.87% |
| TZA241018P00024000 | 2024-03-21 1:54PM EDT | 24.00 | 7.99 | 4.70 | 5.65 | 0.00 | - | 2 | 5 | 54.30% |
| TZA241018P00025000 | 2024-04-19 10:45AM EDT | 25.00 | 6.30 | 6.90 | 7.10 | 0.00 | - | 1 | 2 | 65.50% |
| TZA241018P00026000 | 2024-04-19 10:46AM EDT | 26.00 | 7.05 | 5.80 | 7.90 | 0.00 | - | 40 | 41 | 67.87% |
| TZA241018P00027000 | 2024-03-21 11:41AM EDT | 27.00 | 10.03 | 7.70 | 9.20 | 0.00 | - | 3 | 7 | 62.89% |
| TZA241018P00028000 | 2024-04-15 11:17AM EDT | 28.00 | 9.55 | 7.65 | 9.85 | 0.00 | - | - | 1 | 50.88% |
| TZA241018P00029000 | 2024-04-22 11:07AM EDT | 29.00 | 9.40 | 8.20 | 12.45 | 0.00 | - | 1 | 30 | 67.19% |
| TZA241018P00030000 | 2024-04-16 12:31PM EDT | 30.00 | 10.85 | 8.65 | 13.50 | 0.00 | - | 2 | 11 | 64.75% |
| TZA241018P00031000 | 2024-03-20 3:17PM EDT | 31.00 | 13.63 | 10.90 | 13.50 | 0.00 | - | - | 1 | 70.48% |
| TZA241018P00032000 | 2024-03-05 4:40PM EDT | 32.00 | 14.16 | 12.40 | 17.00 | 0.00 | - | - | 6 | 103.86% |
