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
59 461,29 +394,79 (+0,67 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA260116C00010000 | 2024-04-15 9:30AM EDT | 10.00 | 10.04 | 8.00 | 13.00 | 0.00 | - | 5 | 28 | 97.31% |
| TZA260116C00013000 | 2024-03-21 10:32AM EDT | 13.00 | 6.50 | 8.00 | 12.50 | 0.00 | - | 2 | 12 | 74.98% |
| TZA260116C00015000 | 2024-04-24 12:14PM EDT | 15.00 | 8.30 | 5.00 | 10.00 | 0.00 | - | 1 | 175 | 51.25% |
| TZA260116C00016000 | 2024-04-15 12:50PM EDT | 16.00 | 8.59 | 5.70 | 10.00 | 0.00 | - | - | 1 | 61.62% |
| TZA260116C00017000 | 2024-04-10 12:08PM EDT | 17.00 | 6.47 | 4.50 | 9.50 | 0.00 | - | 6 | 45 | 56.89% |
| TZA260116C00018000 | 2024-04-15 12:01PM EDT | 18.00 | 6.65 | 4.30 | 7.50 | 0.00 | - | 10 | 84 | 67.04% |
| TZA260116C00019000 | 2024-04-23 12:50PM EDT | 19.00 | 6.55 | 4.90 | 7.30 | 0.00 | - | 2 | 37 | 56.01% |
| TZA260116C00020000 | 2024-04-25 2:36PM EDT | 20.00 | 6.40 | 5.65 | 6.85 | 0.00 | - | 13 | 666 | 61.34% |
| TZA260116C00021000 | 2024-04-19 11:28AM EDT | 21.00 | 7.36 | 5.40 | 6.15 | 0.00 | - | 30 | 441 | 59.89% |
| TZA260116C00022000 | 2024-04-02 2:55PM EDT | 22.00 | 4.90 | 4.30 | 5.90 | 0.00 | - | 6 | 76 | 56.32% |
| TZA260116C00023000 | 2024-04-17 2:14PM EDT | 23.00 | 6.10 | 3.30 | 5.70 | 0.00 | - | 10 | 19 | 53.41% |
| TZA260116C00024000 | 2024-04-04 12:42PM EDT | 24.00 | 4.00 | 2.94 | 5.45 | 0.00 | - | 2 | 33 | 53.17% |
| TZA260116C00025000 | 2024-04-25 2:52PM EDT | 25.00 | 5.26 | 4.80 | 5.20 | 0.00 | - | 2 | 40 | 63.40% |
| TZA260116C00026000 | 2024-04-22 3:46PM EDT | 26.00 | 4.53 | 4.45 | 5.15 | 0.00 | - | 100 | 107 | 63.78% |
| TZA260116C00027000 | 2024-04-23 10:38AM EDT | 27.00 | 4.40 | 4.30 | 5.00 | 0.00 | - | 1 | 7 | 64.50% |
| TZA260116C00028000 | 2024-04-04 3:27PM EDT | 28.00 | 3.80 | 4.15 | 4.75 | 0.00 | - | 4 | 5 | 64.61% |
| TZA260116C00029000 | 2023-10-03 10:15AM EDT | 29.00 | 14.00 | 12.65 | 16.50 | 0.00 | - | 1 | 21 | 184.28% |
| TZA260116C00030000 | 2024-04-22 1:47PM EDT | 30.00 | 4.60 | 3.85 | 4.40 | 0.00 | - | 1 | 943 | 65.22% |
| TZA260116C00031000 | 2024-02-27 10:52AM EDT | 31.00 | 3.92 | 2.26 | 3.20 | 0.00 | - | 1 | 13 | 53.39% |
| TZA260116C00032000 | 2024-04-24 10:38AM EDT | 32.00 | 3.95 | 3.65 | 4.20 | 0.00 | - | 12 | 17 | 66.64% |
| TZA260116C00033000 | 2024-02-01 3:31PM EDT | 33.00 | 5.25 | 3.35 | 3.80 | 0.00 | - | - | 2 | 64.81% |
| TZA260116C00034000 | 2023-10-18 9:52AM EDT | 34.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| TZA260116C00035000 | 2024-04-19 11:26AM EDT | 35.00 | 4.50 | 3.35 | 3.80 | 0.00 | - | 2 | 218 | 67.68% |
| TZA260116C00036000 | 2024-04-03 3:15PM EDT | 36.00 | 3.00 | 3.25 | 3.70 | 0.00 | - | 1 | 47 | 68.04% |
| TZA260116C00037000 | 2023-10-20 10:32AM EDT | 37.00 | 14.01 | 6.90 | 10.20 | 0.00 | - | 1 | 1 | 118.82% |
| TZA260116C00038000 | 2024-03-14 9:38AM EDT | 38.00 | 3.20 | 3.35 | 3.95 | 0.00 | - | 5 | 5 | 72.29% |
| TZA260116C00039000 | 2024-03-14 9:36AM EDT | 39.00 | 3.00 | 3.30 | 3.85 | 0.00 | - | 1 | 165 | 72.74% |
| TZA260116C00040000 | 2024-04-23 12:29PM EDT | 40.00 | 3.15 | 1.03 | 3.30 | 0.00 | - | 16 | 339 | 59.50% |
| TZA260116C00041000 | 2024-03-14 9:55AM EDT | 41.00 | 3.00 | 2.85 | 3.60 | 0.00 | - | 2 | 371 | 71.53% |
| TZA260116C00042000 | 2024-04-12 10:16AM EDT | 42.00 | 3.10 | 0.65 | 3.20 | 0.00 | - | 2 | 329 | 58.94% |
| TZA260116C00043000 | 2024-04-12 10:37AM EDT | 43.00 | 3.00 | 2.22 | 3.15 | 0.00 | - | 1 | 14 | 68.13% |
| TZA260116C00044000 | 2024-04-12 12:31PM EDT | 44.00 | 3.00 | 2.69 | 3.05 | 0.00 | - | 1 | 17 | 71.02% |
| TZA260116C00045000 | 2024-04-19 11:26AM EDT | 45.00 | 3.65 | 2.56 | 2.99 | 0.00 | - | 22 | 874 | 71.00% |
| TZA260116C00046000 | 2024-04-02 1:38PM EDT | 46.00 | 2.60 | 1.53 | 2.93 | 0.00 | - | 3 | 19 | 66.11% |
| TZA260116C00047000 | 2024-04-02 1:26PM EDT | 47.00 | 2.50 | 2.52 | 2.87 | 0.00 | - | 1 | 9 | 72.00% |
| TZA260116C00048000 | 2024-01-03 3:27PM EDT | 48.00 | 4.61 | 2.02 | 4.10 | 0.00 | - | - | 2 | 76.64% |
| TZA260116C00049000 | 2024-03-19 11:15AM EDT | 49.00 | 2.80 | 2.22 | 3.65 | 0.00 | - | 1 | 2 | 76.21% |
| TZA260116C00050000 | 2024-04-16 10:48AM EDT | 50.00 | 3.05 | 2.36 | 2.71 | 0.00 | - | 3 | 80 | 72.83% |
| TZA260116C00051000 | 2024-04-01 12:23PM EDT | 51.00 | 1.95 | 2.32 | 2.66 | 0.00 | - | 1 | 2 | 73.14% |
| TZA260116C00052000 | 2024-04-10 3:30PM EDT | 52.00 | 2.56 | 2.25 | 2.62 | 0.00 | - | 1 | 8 | 73.32% |
| TZA260116C00053000 | 2024-04-12 10:15AM EDT | 53.00 | 2.50 | 2.22 | 2.57 | 0.00 | - | 1 | 5 | 73.63% |
| TZA260116C00054000 | 2024-04-04 2:39PM EDT | 54.00 | 2.00 | 2.18 | 2.53 | 0.00 | - | 1 | 7 | 73.93% |
| TZA260116C00055000 | 2024-04-04 3:29PM EDT | 55.00 | 2.10 | 2.13 | 2.49 | 0.00 | - | 4 | 49 | 74.15% |
| TZA260116C00056000 | 2024-04-10 12:45PM EDT | 56.00 | 2.31 | 2.10 | 2.44 | 0.00 | - | 30 | 87 | 74.39% |
| TZA260116C00057000 | 2024-04-19 3:54PM EDT | 57.00 | 2.80 | 2.07 | 2.40 | 0.00 | - | 39 | 63 | 74.68% |
| TZA260116C00058000 | 2024-04-16 10:46AM EDT | 58.00 | 2.55 | 2.04 | 2.37 | 0.00 | - | 1 | 226 | 75.00% |
| TZA260116C00059000 | 2024-04-25 3:15PM EDT | 59.00 | 2.35 | 1.99 | 2.34 | 0.00 | - | 1 | 223 | 75.20% |
| TZA260116C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 2.02 | 1.79 | 2.30 | -0.33 | -14.04% | 1 | 1,226 | 74.44% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA260116P00005000 | 2024-04-23 2:41PM EDT | 5.00 | 0.30 | 0.10 | 4.55 | 0.00 | - | 1 | 54 | 157.47% |
| TZA260116P00010000 | 2024-04-23 3:10PM EDT | 10.00 | 1.33 | 0.50 | 2.07 | 0.00 | - | 250 | 4,590 | 63.75% |
| TZA260116P00013000 | 2024-02-15 2:28PM EDT | 13.00 | 3.15 | 1.61 | 3.05 | 0.00 | - | 70 | 71 | 61.33% |
| TZA260116P00015000 | 2024-04-10 12:08PM EDT | 15.00 | 3.35 | 2.89 | 3.80 | 0.00 | - | 4 | 1,034 | 61.91% |
| TZA260116P00016000 | 2024-04-22 3:46PM EDT | 16.00 | 3.28 | 1.52 | 4.35 | 0.00 | - | 100 | 141 | 50.59% |
| TZA260116P00017000 | 2024-04-04 12:40PM EDT | 17.00 | 5.55 | 3.95 | 5.00 | 0.00 | - | 1 | 1 | 62.23% |
| TZA260116P00018000 | 2024-04-12 11:27AM EDT | 18.00 | 5.45 | 3.80 | 5.60 | 0.00 | - | 1 | 1 | 58.13% |
| TZA260116P00019000 | 2024-04-25 3:13PM EDT | 19.00 | 5.60 | 5.35 | 6.25 | 0.00 | - | 2 | 46 | 63.35% |
| TZA260116P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 6.40 | 5.30 | 6.90 | 0.00 | - | 2 | 840 | 59.72% |
| TZA260116P00021000 | 2024-04-22 3:46PM EDT | 21.00 | 6.67 | 6.20 | 8.00 | 0.00 | - | 100 | 108 | 63.12% |
| TZA260116P00022000 | 2024-04-17 3:33PM EDT | 22.00 | 7.26 | 7.40 | 8.30 | 0.00 | - | 60 | 122 | 63.70% |
| TZA260116P00023000 | 2024-04-17 3:33PM EDT | 23.00 | 7.97 | 6.00 | 9.05 | 0.00 | - | 60 | 120 | 53.59% |
| TZA260116P00024000 | 2024-01-19 12:11PM EDT | 24.00 | 9.10 | 10.10 | 10.85 | 0.00 | - | 10 | 11 | 75.39% |
| TZA260116P00025000 | 2024-04-22 1:23PM EDT | 25.00 | 9.90 | 7.50 | 10.50 | 0.00 | - | 2 | 216 | 53.76% |
| TZA260116P00026000 | 2023-12-06 2:03PM EDT | 26.00 | 8.50 | 11.15 | 13.15 | 0.00 | - | 1 | 1 | 76.83% |
| TZA260116P00027000 | 2024-01-22 4:58PM EDT | 27.00 | 11.59 | 12.20 | 12.65 | 0.00 | - | - | 16 | 71.90% |
| TZA260116P00028000 | 2024-01-17 3:41PM EDT | 28.00 | 11.31 | 12.50 | 14.75 | 0.00 | - | 1 | 3 | 75.85% |
| TZA260116P00029000 | 2024-01-11 4:16PM EDT | 29.00 | 13.20 | 12.90 | 13.95 | 0.00 | - | - | 12 | 66.24% |
| TZA260116P00030000 | 2024-04-17 3:22PM EDT | 30.00 | 13.40 | 12.65 | 14.35 | 0.00 | - | 4 | 15 | 59.18% |
| TZA260116P00031000 | 2024-01-11 4:15PM EDT | 31.00 | 14.80 | 13.15 | 15.55 | 0.00 | - | - | 3 | 59.42% |
| TZA260116P00032000 | 2024-01-11 4:15PM EDT | 32.00 | 15.60 | 13.60 | 16.75 | 0.00 | - | 12 | 6 | 59.34% |
| TZA260116P00033000 | 2024-01-22 10:58AM EDT | 33.00 | 16.65 | 16.75 | 17.35 | 0.00 | - | 4 | 27 | 69.34% |
| TZA260116P00034000 | 2024-01-12 1:17PM EDT | 34.00 | 17.30 | 15.65 | 18.00 | 0.00 | - | 2 | 23 | 58.86% |
| TZA260116P00035000 | 2024-02-09 3:37PM EDT | 35.00 | 18.74 | 19.55 | 21.00 | 0.00 | - | 4 | 145 | 83.95% |
| TZA260116P00036000 | 2024-02-02 2:48PM EDT | 36.00 | 19.05 | 18.00 | 20.75 | 0.00 | - | 8 | 95 | 67.03% |
| TZA260116P00037000 | 2024-01-11 4:57PM EDT | 37.00 | 19.97 | 18.00 | 21.15 | 0.00 | - | - | 4 | 60.30% |
| TZA260116P00038000 | 2024-02-05 11:14AM EDT | 38.00 | 19.95 | 21.85 | 22.25 | 0.00 | - | 2 | 10 | 76.12% |
| TZA260116P00039000 | 2024-01-22 10:56AM EDT | 39.00 | 21.70 | 20.90 | 22.50 | 0.00 | - | 2 | 63 | 63.97% |
| TZA260116P00040000 | 2024-04-12 10:12AM EDT | 40.00 | 23.00 | 22.15 | 22.75 | 0.00 | - | 12 | 76 | 62.50% |
| TZA260116P00041000 | 2024-01-12 12:18PM EDT | 41.00 | 23.70 | 22.95 | 24.00 | 0.00 | - | - | 196 | 63.84% |
| TZA260116P00042000 | 2024-01-12 3:15PM EDT | 42.00 | 24.45 | 22.05 | 25.90 | 0.00 | - | - | 2 | 59.47% |
| TZA260116P00043000 | 2024-01-30 1:58PM EDT | 43.00 | 25.50 | 26.00 | 26.55 | 0.00 | - | 2 | 43 | 74.10% |
| TZA260116P00044000 | 2024-01-11 4:19PM EDT | 44.00 | 25.80 | 24.00 | 27.00 | 0.00 | - | - | 2 | 55.84% |
| TZA260116P00045000 | 2024-01-22 11:27AM EDT | 45.00 | 27.15 | 26.30 | 27.65 | 0.00 | - | 24 | 69 | 62.35% |
| TZA260116P00046000 | 2024-03-04 12:11PM EDT | 46.00 | 29.80 | 28.85 | 30.05 | 0.00 | - | 67 | 109 | 78.76% |
| TZA260116P00047000 | 2024-01-29 3:33PM EDT | 47.00 | 29.20 | 29.05 | 29.95 | 0.00 | - | 5 | 55 | 69.90% |
| TZA260116P00048000 | 2024-01-29 4:01PM EDT | 48.00 | 30.20 | 29.95 | 30.80 | 0.00 | - | 6 | 10 | 69.43% |
| TZA260116P00049000 | 2023-11-22 11:16AM EDT | 49.00 | 26.00 | 32.30 | 34.20 | 0.00 | - | - | 20 | 89.29% |
| TZA260116P00050000 | 2023-12-13 12:56PM EDT | 50.00 | 29.20 | 28.50 | 33.50 | 0.00 | - | 2 | 3 | 54.10% |
| TZA260116P00051000 | 2024-01-22 1:38PM EDT | 51.00 | 32.25 | 32.00 | 33.20 | 0.00 | - | - | 1 | 62.92% |
| TZA260116P00052000 | 2024-01-12 12:37PM EDT | 52.00 | 33.00 | 31.00 | 35.45 | 0.00 | - | 2 | 4 | 58.77% |
| TZA260116P00053000 | 2024-01-12 12:40PM EDT | 53.00 | 33.95 | 33.85 | 34.80 | 0.00 | - | - | 0 | 60.84% |
| TZA260116P00054000 | 2024-01-03 11:38AM EDT | 54.00 | 36.05 | 32.80 | 34.95 | 0.00 | - | - | 1 | 56.15% |
| TZA260116P00055000 | 2023-11-29 10:47AM EDT | 55.00 | 32.20 | 36.65 | 40.40 | 0.00 | - | 4 | 5 | 86.89% |
| TZA260116P00056000 | 2024-01-03 4:08PM EDT | 56.00 | 37.80 | 34.00 | 36.75 | 0.00 | - | - | 1 | 54.20% |
| TZA260116P00057000 | 2024-01-29 4:01PM EDT | 57.00 | 38.40 | 36.75 | 41.35 | 0.00 | - | 6 | 7 | 72.56% |
| TZA260116P00058000 | 2024-01-12 1:03PM EDT | 58.00 | 38.45 | 38.65 | 40.55 | 0.00 | - | - | 0 | 67.77% |
| TZA260116P00060000 | 2024-01-11 4:21PM EDT | 60.00 | 40.35 | 38.55 | 41.40 | 0.00 | - | - | 1 | 66.41% |
