Italia markets open in 3 hours 43 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.135,91 +66,23 (+0,17%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.628,33 +4.234,96 (+6,90%) CMC Crypto 200
1.515,34 +160,92 (+11,88%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719C00006000 | 2024-05-17 1:55PM EDT | 6.00 | 3.84 | 1.75 | 6.00 | 0.00 | - | 35 | 70 | 297.66% |
| FAZ240719C00007000 | 2024-05-17 11:08AM EDT | 7.00 | 2.91 | 0.75 | 5.00 | 0.00 | - | 4 | 34 | 243.95% |
| FAZ240719C00008000 | 2024-04-12 10:57AM EDT | 8.00 | 3.41 | 0.20 | 3.40 | 0.00 | - | 2 | 103 | 152.25% |
| FAZ240719C00009000 | 2024-05-14 3:14PM EDT | 9.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 150 | 163 | 110.16% |
| FAZ240719C00010000 | 2024-05-20 2:52PM EDT | 10.00 | 0.65 | 0.50 | 0.65 | +0.14 | +27.45% | 48 | 450 | 36.52% |
| FAZ240719C00011000 | 2024-05-17 3:53PM EDT | 11.00 | 0.29 | 0.00 | 2.40 | 0.00 | - | 6 | 277 | 94.73% |
| FAZ240719C00012000 | 2024-05-16 2:36PM EDT | 12.00 | 0.15 | 0.10 | 0.70 | 0.00 | - | 30 | 1,570 | 61.52% |
| FAZ240719C00013000 | 2024-05-15 1:04PM EDT | 13.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 220 | 50.59% |
| FAZ240719C00014000 | 2024-05-14 3:41PM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 289 | 74.02% |
| FAZ240719C00015000 | 2024-05-20 12:43PM EDT | 15.00 | 0.19 | 0.00 | 1.00 | +0.04 | +26.67% | 7 | 658 | 105.47% |
| FAZ240719C00016000 | 2024-05-20 9:39AM EDT | 16.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 211 | 156.45% |
| FAZ240719C00017000 | 2024-04-15 3:41PM EDT | 17.00 | 0.34 | 0.00 | 1.45 | 0.00 | - | 16 | 480 | 141.21% |
| FAZ240719C00018000 | 2024-04-26 3:46PM EDT | 18.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 2,820 | 174.41% |
| FAZ240719C00019000 | 2024-04-22 11:11AM EDT | 19.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 182.32% |
| FAZ240719C00020000 | 2024-05-20 1:18PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 3 | 94 | 189.65% |
| FAZ240719C00021000 | 2024-03-01 12:14PM EDT | 21.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 139.84% |
| FAZ240719C00022000 | 2024-04-17 9:46AM EDT | 22.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 34 | 204.69% |
| FAZ240719C00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 208.79% |
| FAZ240719C00024000 | 2024-03-05 3:52PM EDT | 24.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 30 | 162 | 122.66% |
| FAZ240719C00025000 | 2024-04-12 12:34PM EDT | 25.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 105 | 219.73% |
| FAZ240719C00026000 | 2024-02-21 4:39PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 165.23% |
| FAZ240719C00027000 | 2024-03-06 2:14PM EDT | 27.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 169.53% |
| FAZ240719C00028000 | 2024-02-15 11:02AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 173.63% |
| FAZ240719C00030000 | 2024-05-15 12:08PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 1,056 | 125.39% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719P00008000 | 2024-04-22 9:42AM EDT | 8.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 3 | 17 | 135.55% |
| FAZ240719P00009000 | 2024-05-20 12:12PM EDT | 9.00 | 0.30 | 0.00 | 1.75 | +0.07 | +30.43% | 20 | 5 | 88.48% |
| FAZ240719P00010000 | 2024-05-14 11:11AM EDT | 10.00 | 0.58 | 0.45 | 0.90 | 0.00 | - | 1 | 229 | 58.79% |
| FAZ240719P00011000 | 2024-05-20 10:15AM EDT | 11.00 | 1.50 | 0.55 | 3.50 | +0.07 | +4.90% | 5 | 29 | 90.72% |
| FAZ240719P00012000 | 2024-05-15 10:15AM EDT | 12.00 | 2.27 | 0.40 | 4.40 | 0.00 | - | 2 | 202 | 69.24% |
| FAZ240719P00013000 | 2024-05-08 10:23AM EDT | 13.00 | 2.60 | 1.30 | 4.90 | 0.00 | - | 1 | 32 | 59.38% |
| FAZ240719P00014000 | 2024-04-18 3:51PM EDT | 14.00 | 3.00 | 2.25 | 6.50 | 0.00 | - | - | 15 | 93.65% |
| FAZ240719P00015000 | 2024-05-02 3:10PM EDT | 15.00 | 4.10 | 3.20 | 6.90 | 0.00 | - | 5 | 19 | 73.83% |
| FAZ240719P00016000 | 2024-05-06 1:58PM EDT | 16.00 | 5.30 | 4.20 | 8.00 | 0.00 | - | 1 | 4 | 87.89% |
| FAZ240719P00017000 | 2024-04-19 9:46AM EDT | 17.00 | 5.90 | 5.20 | 9.40 | 0.00 | - | 2 | 3 | 115.82% |
| FAZ240719P00018000 | 2024-04-19 3:59PM EDT | 18.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAZ240719P00019000 | 2024-04-16 1:29PM EDT | 19.00 | 7.50 | 7.10 | 11.40 | 0.00 | - | 8 | 52 | 125.98% |
| FAZ240719P00020000 | 2024-05-08 3:57PM EDT | 20.00 | 9.60 | 8.20 | 12.10 | 0.00 | - | 70 | 90 | 121.48% |
| FAZ240719P00024000 | 2024-04-16 1:32PM EDT | 24.00 | 12.20 | 12.10 | 16.40 | 0.00 | - | - | 0 | 154.49% |
| FAZ240719P00030000 | 2024-04-29 10:10AM EDT | 30.00 | 19.30 | 17.80 | 22.50 | 0.00 | - | - | 10 | 167.19% |
© 2024 Yahoo. Tutti i diritti riservati.