La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 881,99 -178,84 (-0,30 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240426C00014500 | 2024-03-21 9:41AM EDT | 14.50 | 3.09 | 5.60 | 8.95 | 0.00 | - | 10 | 0 | 160.94% |
| TZA240426C00015000 | 2024-04-01 2:58PM EDT | 15.00 | 2.49 | 6.40 | 6.95 | 0.00 | - | 1 | 1 | 205.08% |
| TZA240426C00015500 | 2024-04-08 3:41PM EDT | 15.50 | 2.62 | 5.15 | 7.60 | 0.00 | - | 10 | 10 | 172.27% |
| TZA240426C00016000 | 2024-04-18 3:54PM EDT | 16.00 | 5.85 | 5.40 | 6.90 | 0.00 | - | 31 | 32 | 214.06% |
| TZA240426C00016500 | 2024-04-16 2:25PM EDT | 16.50 | 4.60 | 4.90 | 6.30 | 0.00 | - | 1 | 13 | 190.23% |
| TZA240426C00017000 | 2024-04-19 2:40PM EDT | 17.00 | 5.14 | 4.40 | 5.00 | +0.57 | +12.47% | 150 | 426 | 158.59% |
| TZA240426C00017500 | 2024-04-19 3:16PM EDT | 17.50 | 4.43 | 3.75 | 4.50 | +0.31 | +7.52% | 145 | 12 | 144.92% |
| TZA240426C00018000 | 2024-04-19 2:48PM EDT | 18.00 | 4.26 | 3.55 | 4.15 | +0.26 | +6.50% | 60 | 242 | 104.30% |
| TZA240426C00018500 | 2024-04-19 2:26PM EDT | 18.50 | 3.47 | 2.72 | 4.30 | +0.32 | +10.16% | 76 | 117 | 119.14% |
| TZA240426C00019000 | 2024-04-19 3:32PM EDT | 19.00 | 2.94 | 2.56 | 3.00 | +0.16 | +5.76% | 247 | 142 | 66.41% |
| TZA240426C00019500 | 2024-04-19 3:45PM EDT | 19.50 | 2.55 | 2.06 | 2.54 | +0.15 | +6.25% | 63 | 83 | 60.16% |
| TZA240426C00020000 | 2024-04-19 3:58PM EDT | 20.00 | 1.85 | 1.75 | 2.03 | -0.20 | -9.76% | 556 | 482 | 63.28% |
| TZA240426C00020500 | 2024-04-19 3:42PM EDT | 20.50 | 1.75 | 1.46 | 1.54 | +0.20 | +12.90% | 133 | 263 | 63.09% |
| TZA240426C00021000 | 2024-04-19 3:59PM EDT | 21.00 | 1.15 | 1.13 | 1.19 | -0.15 | -11.54% | 1,675 | 805 | 63.18% |
| TZA240426C00021500 | 2024-04-19 3:52PM EDT | 21.50 | 1.00 | 0.86 | 0.91 | +0.02 | +2.04% | 3,364 | 3,266 | 64.45% |
| TZA240426C00022000 | 2024-04-19 3:51PM EDT | 22.00 | 0.66 | 0.65 | 0.68 | -0.17 | -20.48% | 863 | 1,048 | 66.02% |
| TZA240426C00022500 | 2024-04-19 3:52PM EDT | 22.50 | 0.54 | 0.46 | 0.51 | -0.06 | -10.00% | 395 | 245 | 66.80% |
| TZA240426C00023000 | 2024-04-19 3:40PM EDT | 23.00 | 0.41 | 0.32 | 0.36 | -0.06 | -12.77% | 189 | 404 | 66.99% |
| TZA240426C00023500 | 2024-04-19 3:26PM EDT | 23.50 | 0.25 | 0.23 | 0.26 | -0.07 | -21.87% | 85 | 58 | 68.56% |
| TZA240426C00024000 | 2024-04-19 3:59PM EDT | 24.00 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 665 | 830 | 70.70% |
| TZA240426C00025000 | 2024-04-19 3:30PM EDT | 25.00 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 49 | 146 | 76.17% |
| TZA240426C00026000 | 2024-04-19 3:35PM EDT | 26.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 286 | 31 | 82.03% |
| TZA240426C00027000 | 2024-04-19 2:32PM EDT | 27.00 | 0.06 | 0.02 | 0.12 | -0.01 | -14.29% | 213 | 58 | 96.48% |
| TZA240426C00028000 | 2024-04-16 3:52PM EDT | 28.00 | 0.07 | 0.02 | 0.42 | 0.00 | - | 7 | 9 | 141.41% |
| TZA240426C00030000 | 2024-04-16 9:31AM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 158.59% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240426P00014000 | 2024-04-12 11:23AM EDT | 14.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 316.41% |
| TZA240426P00014500 | 2024-04-12 11:23AM EDT | 14.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 365.82% |
| TZA240426P00015000 | 2024-04-18 11:15AM EDT | 15.00 | 0.01 | 0.00 | 1.71 | 0.00 | - | 5 | 285 | 314.84% |
| TZA240426P00015500 | 2024-04-09 3:57PM EDT | 15.50 | 0.15 | 0.00 | 0.14 | 0.00 | - | 5 | 8 | 144.53% |
| TZA240426P00016000 | 2024-04-12 3:56PM EDT | 16.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 14 | 70 | 244.53% |
| TZA240426P00016500 | 2024-04-17 12:19PM EDT | 16.50 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 244.73% |
| TZA240426P00017000 | 2024-04-18 3:37PM EDT | 17.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 45 | 256 | 133.98% |
| TZA240426P00017500 | 2024-04-18 9:32AM EDT | 17.50 | 0.70 | 0.00 | 2.14 | 0.00 | - | 3 | 95 | 248.24% |
| TZA240426P00018000 | 2024-04-18 11:50AM EDT | 18.00 | 0.01 | 0.00 | 0.29 | -0.04 | -80.00% | 1 | 231 | 107.42% |
| TZA240426P00018500 | 2024-04-19 12:08PM EDT | 18.50 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 10 | 117 | 64.06% |
| TZA240426P00019000 | 2024-04-19 3:47PM EDT | 19.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 145 | 371 | 62.11% |
| TZA240426P00019500 | 2024-04-19 3:43PM EDT | 19.50 | 0.07 | 0.08 | 0.10 | -0.08 | -53.33% | 99 | 36 | 62.50% |
| TZA240426P00020000 | 2024-04-19 3:54PM EDT | 20.00 | 0.14 | 0.16 | 0.17 | -0.08 | -36.36% | 261 | 260 | 62.50% |
| TZA240426P00020500 | 2024-04-19 3:58PM EDT | 20.50 | 0.30 | 0.27 | 0.30 | -0.05 | -14.29% | 27 | 75 | 63.48% |
| TZA240426P00021000 | 2024-04-19 3:59PM EDT | 21.00 | 0.46 | 0.43 | 0.47 | -0.07 | -13.21% | 391 | 180 | 64.06% |
| TZA240426P00021500 | 2024-04-19 3:54PM EDT | 21.50 | 0.65 | 0.66 | 0.69 | -0.07 | -9.72% | 186 | 60 | 65.43% |
| TZA240426P00022000 | 2024-04-19 3:56PM EDT | 22.00 | 0.95 | 0.91 | 0.99 | -0.07 | -6.86% | 106 | 55 | 66.41% |
| TZA240426P00023000 | 2024-04-19 3:28PM EDT | 23.00 | 1.51 | 1.60 | 1.66 | -1.79 | -54.24% | 183 | 2 | 67.97% |
| TZA240426P00023500 | 2024-04-19 2:10PM EDT | 23.50 | 1.92 | 1.81 | 2.08 | -0.42 | -17.95% | 27 | 7 | 58.98% |
| TZA240426P00026000 | 2024-04-19 3:28PM EDT | 26.00 | 4.21 | 3.60 | 4.45 | -0.78 | -15.63% | 330 | 24 | 103.52% |
