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
59 144,64 -652,12 (-1,09 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117C00005000 | 2024-04-11 3:59PM EDT | 5.00 | 13.90 | 12.75 | 17.50 | 0.00 | - | 5 | 2 | 94.73% |
| TZA250117C00010000 | 2024-04-11 10:46AM EDT | 10.00 | 9.39 | 8.20 | 12.15 | 0.00 | - | 1 | 40 | 53.91% |
| TZA250117C00015000 | 2024-04-23 10:12AM EDT | 15.00 | 6.55 | 4.35 | 8.40 | 0.00 | - | 2 | 687 | 56.23% |
| TZA250117C00020000 | 2024-04-26 3:24PM EDT | 20.00 | 4.02 | 3.90 | 4.20 | -0.81 | -16.77% | 9 | 2,246 | 60.21% |
| TZA250117C00021000 | 2024-04-25 11:01AM EDT | 21.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 6 | 80 | 61.38% |
| TZA250117C00022000 | 2024-04-24 11:19AM EDT | 22.00 | 3.45 | 3.30 | 3.55 | -0.25 | -6.76% | 1 | 333 | 61.67% |
| TZA250117C00023000 | 2024-04-15 11:19AM EDT | 23.00 | 3.70 | 3.05 | 3.25 | 0.00 | - | 2 | 294 | 62.23% |
| TZA250117C00024000 | 2024-04-25 9:39AM EDT | 24.00 | 2.95 | 2.85 | 3.05 | -0.59 | -16.67% | 1 | 82 | 63.48% |
| TZA250117C00025000 | 2024-04-25 9:34AM EDT | 25.00 | 3.18 | 2.66 | 4.35 | 0.00 | - | 1 | 528 | 75.49% |
| TZA250117C00026000 | 2024-04-26 12:25PM EDT | 26.00 | 2.61 | 2.47 | 4.20 | -0.54 | -17.14% | 2 | 110 | 76.54% |
| TZA250117C00027000 | 2024-04-19 10:43AM EDT | 27.00 | 3.38 | 2.30 | 2.45 | 0.00 | - | 96 | 181 | 65.53% |
| TZA250117C00028000 | 2024-04-11 11:05AM EDT | 28.00 | 2.21 | 2.16 | 2.30 | 0.00 | - | 4 | 89 | 66.33% |
| TZA250117C00029000 | 2024-04-15 3:02PM EDT | 29.00 | 2.85 | 2.02 | 2.16 | 0.00 | - | 1 | 908 | 66.99% |
| TZA250117C00030000 | 2024-04-25 10:01AM EDT | 30.00 | 2.50 | 1.90 | 3.60 | 0.00 | - | 1 | 349 | 79.86% |
| TZA250117C00031000 | 2024-04-12 12:37PM EDT | 31.00 | 2.15 | 1.78 | 1.99 | 0.00 | - | 1 | 1,170 | 68.87% |
| TZA250117C00032000 | 2024-04-19 3:03PM EDT | 32.00 | 2.76 | 1.70 | 3.15 | 0.00 | - | 38 | 761 | 79.86% |
| TZA250117C00033000 | 2024-04-23 9:45AM EDT | 33.00 | 2.00 | 1.58 | 1.74 | 0.00 | - | 1 | 125 | 69.73% |
| TZA250117C00034000 | 2024-02-12 2:08PM EDT | 34.00 | 1.94 | 0.95 | 2.12 | 0.00 | - | 10 | 42 | 69.65% |
| TZA250117C00035000 | 2024-04-25 1:45PM EDT | 35.00 | 1.72 | 1.42 | 1.57 | 0.00 | - | 1 | 446 | 70.95% |
| TZA250117C00036000 | 2024-04-25 9:47AM EDT | 36.00 | 1.80 | 1.34 | 1.50 | 0.00 | - | 1 | 73 | 71.51% |
| TZA250117C00037000 | 2024-04-19 12:18PM EDT | 37.00 | 2.14 | 1.28 | 1.44 | 0.00 | - | 1 | 249 | 72.22% |
| TZA250117C00038000 | 2024-04-19 10:43AM EDT | 38.00 | 1.96 | 1.28 | 1.38 | 0.00 | - | 34 | 141 | 73.41% |
| TZA250117C00039000 | 2024-04-01 12:27PM EDT | 39.00 | 1.00 | 1.23 | 1.32 | 0.00 | - | 1 | 122 | 74.02% |
| TZA250117C00040000 | 2024-04-26 11:23AM EDT | 40.00 | 1.24 | 1.19 | 1.27 | -0.30 | -19.48% | 1 | 248 | 74.76% |
| TZA250117C00041000 | 2024-04-17 11:27AM EDT | 41.00 | 1.73 | 1.12 | 1.22 | 0.00 | - | 1 | 15 | 75.10% |
| TZA250117C00042000 | 2024-03-22 12:36PM EDT | 42.00 | 1.00 | 1.59 | 1.84 | 0.00 | - | 1 | 55 | 86.96% |
| TZA250117C00043000 | 2024-03-22 3:16PM EDT | 43.00 | 1.00 | 1.49 | 1.78 | 0.00 | - | 1 | 21 | 87.01% |
| TZA250117C00044000 | 2024-04-02 10:16AM EDT | 44.00 | 1.02 | 0.98 | 1.11 | 0.00 | - | 2 | 63 | 76.81% |
| TZA250117C00045000 | 2024-04-23 12:30PM EDT | 45.00 | 1.10 | 0.95 | 1.09 | 0.00 | - | 1 | 348 | 77.59% |
| TZA250117C00046000 | 2024-02-20 12:38PM EDT | 46.00 | 1.60 | 0.67 | 1.73 | 0.00 | - | 1 | 80 | 82.72% |
| TZA250117C00047000 | 2024-02-26 10:56AM EDT | 47.00 | 1.35 | 0.67 | 0.84 | 0.00 | - | 1 | 18 | 73.88% |
| TZA250117C00048000 | 2024-04-10 10:07AM EDT | 48.00 | 1.00 | 0.80 | 1.01 | 0.00 | - | 1 | 56 | 78.71% |
| TZA250117C00049000 | 2024-04-10 1:02PM EDT | 49.00 | 1.05 | 0.74 | 0.98 | 0.00 | - | 2 | 3 | 78.81% |
| TZA250117C00050000 | 2024-04-24 1:24PM EDT | 50.00 | 1.00 | 0.75 | 0.97 | 0.00 | - | 101 | 1,842 | 79.93% |
| TZA250117C00051000 | 2024-04-10 3:35PM EDT | 51.00 | 1.00 | 0.75 | 0.94 | 0.00 | - | 1 | 10 | 80.66% |
| TZA250117C00052000 | 2024-02-05 11:11AM EDT | 52.00 | 2.00 | 0.82 | 2.95 | 0.00 | - | 80 | 172 | 103.22% |
| TZA250117C00053000 | 2023-12-15 3:49PM EDT | 53.00 | 2.00 | 1.19 | 2.00 | 0.00 | - | 1 | 1 | 98.93% |
| TZA250117C00054000 | 2024-02-05 11:24AM EDT | 54.00 | 2.00 | 0.78 | 1.79 | 0.00 | - | 2 | 54 | 93.80% |
| TZA250117C00055000 | 2024-02-01 1:04PM EDT | 55.00 | 1.82 | 0.74 | 1.85 | 0.00 | - | 2 | 137 | 95.07% |
| TZA250117C00056000 | 2024-01-11 11:49AM EDT | 56.00 | 1.99 | 1.06 | 1.27 | 0.00 | - | 2 | 2 | 93.31% |
| TZA250117C00057000 | 2024-01-16 4:13PM EDT | 57.00 | 2.00 | 0.89 | 1.13 | 0.00 | - | 2 | 5 | 90.77% |
| TZA250117C00058000 | 2024-02-05 1:25PM EDT | 58.00 | 1.68 | 0.71 | 0.97 | 0.00 | - | 5 | 234 | 87.55% |
| TZA250117C00059000 | 2024-02-13 10:42AM EDT | 59.00 | 1.35 | 0.01 | 0.96 | 0.00 | - | 1 | 8 | 78.13% |
| TZA250117C00060000 | 2024-04-26 2:32PM EDT | 60.00 | 0.70 | 0.55 | 0.74 | -0.30 | -30.00% | 1 | 1,792 | 84.03% |
| TZA250117C00065000 | 2024-04-15 3:53PM EDT | 65.00 | 0.98 | 0.50 | 0.66 | 0.00 | - | 3 | 108 | 86.08% |
| TZA250117C00070000 | 2024-04-25 3:05PM EDT | 70.00 | 0.58 | 0.43 | 0.58 | -0.09 | -13.43% | 3 | 4,137 | 87.26% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA250117P00005000 | 2024-01-25 2:25PM EDT | 5.00 | 0.03 | 0.02 | 0.31 | 0.00 | - | 500 | 500 | 98.83% |
| TZA250117P00010000 | 2024-04-26 1:04PM EDT | 10.00 | 0.38 | 0.19 | 0.57 | 0.00 | - | 6 | 75 | 64.65% |
| TZA250117P00015000 | 2024-04-23 3:15PM EDT | 15.00 | 1.75 | 1.18 | 1.88 | 0.00 | - | 2 | 1,943 | 59.25% |
| TZA250117P00020000 | 2024-04-23 10:33AM EDT | 20.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 6 | 433 | 63.87% |
| TZA250117P00021000 | 2024-04-24 11:11AM EDT | 21.00 | 4.81 | 4.75 | 5.15 | 0.00 | - | 1 | 116 | 64.23% |
| TZA250117P00022000 | 2024-04-19 10:43AM EDT | 22.00 | 5.40 | 5.30 | 5.85 | 0.00 | - | 3 | 272 | 63.77% |
| TZA250117P00023000 | 2024-02-23 2:55PM EDT | 23.00 | 7.00 | 7.40 | 7.65 | 0.00 | - | 6 | 78 | 82.37% |
| TZA250117P00024000 | 2024-03-08 1:54PM EDT | 24.00 | 8.82 | 7.70 | 8.35 | 0.00 | - | 2 | 34 | 79.15% |
| TZA250117P00025000 | 2024-04-23 10:33AM EDT | 25.00 | 8.04 | 5.75 | 8.00 | 0.00 | - | 5 | 281 | 51.07% |
| TZA250117P00026000 | 2024-04-24 3:33PM EDT | 26.00 | 8.45 | 6.70 | 8.80 | 0.00 | - | 2 | 51 | 52.54% |
| TZA250117P00027000 | 2024-04-19 10:30AM EDT | 27.00 | 8.85 | 9.15 | 9.60 | 0.00 | - | 9 | 254 | 65.41% |
| TZA250117P00028000 | 2024-04-01 11:23AM EDT | 28.00 | 12.15 | 9.55 | 10.90 | 0.00 | - | 10 | 39 | 66.14% |
| TZA250117P00029000 | 2024-04-19 10:30AM EDT | 29.00 | 10.45 | 10.90 | 11.25 | 0.00 | - | 14 | 68 | 66.63% |
| TZA250117P00030000 | 2024-04-22 2:43PM EDT | 30.00 | 11.50 | 11.15 | 12.50 | 0.00 | - | 1 | 414 | 65.28% |
| TZA250117P00031000 | 2024-04-19 10:35AM EDT | 31.00 | 12.05 | 12.65 | 14.80 | 0.00 | - | 36 | 90 | 81.93% |
| TZA250117P00032000 | 2024-04-23 9:54AM EDT | 32.00 | 13.46 | 13.40 | 15.00 | 0.00 | - | 1 | 151 | 76.20% |
| TZA250117P00033000 | 2024-04-19 10:39AM EDT | 33.00 | 13.65 | 12.25 | 16.95 | 0.00 | - | 219 | 241 | 68.56% |
| TZA250117P00034000 | 2024-04-23 9:54AM EDT | 34.00 | 15.29 | 13.00 | 17.80 | 0.00 | - | 2 | 118 | 67.14% |
| TZA250117P00035000 | 2024-03-20 10:44AM EDT | 35.00 | 16.95 | 15.15 | 17.65 | 0.00 | - | 1 | 45 | 69.12% |
| TZA250117P00036000 | 2023-12-26 10:46AM EDT | 36.00 | 18.50 | 16.85 | 18.25 | 0.00 | - | 6 | 11 | 73.73% |
| TZA250117P00037000 | 2023-12-26 10:44AM EDT | 37.00 | 19.31 | 16.85 | 18.15 | 0.00 | - | 1 | 2 | 53.27% |
| TZA250117P00038000 | 2023-12-26 10:44AM EDT | 38.00 | 19.83 | 16.05 | 19.20 | 0.00 | - | 1 | 8 | 70.78% |
| TZA250117P00039000 | 2023-12-11 4:23PM EDT | 39.00 | 17.40 | 18.40 | 19.30 | 0.00 | - | 1 | 0 | 49.90% |
| TZA250117P00040000 | 2024-03-20 2:49PM EDT | 40.00 | 22.80 | 18.00 | 22.20 | 0.00 | - | 1 | 37 | 91.97% |
| TZA250117P00041000 | 2023-11-28 4:37PM EDT | 41.00 | 16.20 | 21.00 | 26.00 | 0.00 | - | 12 | 13 | 98.54% |
| TZA250117P00042000 | 2023-11-29 4:22PM EDT | 42.00 | 17.45 | 23.70 | 24.00 | 0.00 | - | - | 7 | 89.21% |
| TZA250117P00043000 | 2023-11-28 3:33PM EDT | 43.00 | 17.80 | 23.00 | 28.00 | 0.00 | - | - | 2 | 101.69% |
| TZA250117P00044000 | 2023-12-29 4:46PM EDT | 44.00 | 25.90 | 23.55 | 26.95 | 0.00 | - | 10 | 10 | 80.91% |
| TZA250117P00045000 | 2023-11-28 4:38PM EDT | 45.00 | 19.55 | 25.00 | 30.00 | 0.00 | - | - | 1 | 104.64% |
| TZA250117P00046000 | 2024-02-13 4:33PM EDT | 46.00 | 25.50 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 83.59% |
| TZA250117P00047000 | 2023-11-27 3:57PM EDT | 47.00 | 21.50 | 27.00 | 31.95 | 0.00 | - | - | 1 | 107.03% |
| TZA250117P00050000 | 2023-11-28 1:28PM EDT | 50.00 | 24.05 | 29.85 | 34.50 | 0.00 | - | 1 | 1 | 105.84% |
| TZA250117P00051000 | 2023-11-27 2:56PM EDT | 51.00 | 25.00 | 30.50 | 35.50 | 0.00 | - | - | 1 | 103.98% |
| TZA250117P00052000 | 2023-11-28 4:14PM EDT | 52.00 | 25.70 | 31.50 | 36.40 | 0.00 | - | 1 | 8 | 104.25% |
| TZA250117P00055000 | 2023-11-28 12:59PM EDT | 55.00 | 28.70 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 108.50% |
| TZA250117P00059000 | 2023-11-30 4:35PM EDT | 59.00 | 32.60 | 37.50 | 42.50 | 0.00 | - | - | 1 | 92.29% |
| TZA250117P00060000 | 2023-11-29 10:58AM EDT | 60.00 | 33.85 | 38.50 | 43.50 | 0.00 | - | 1 | 17 | 93.16% |
| TZA250117P00065000 | 2023-11-27 2:32PM EDT | 65.00 | 37.90 | 44.00 | 49.00 | 0.00 | - | 4 | 8 | 108.50% |
| TZA250117P00070000 | 2024-04-12 2:52PM EDT | 70.00 | 50.05 | 47.55 | 52.35 | 0.00 | - | 34 | 23 | 128.54% |
