Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.388,87 +1.276,77 (+2,12%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920C00008000 | 2024-04-25 9:54AM EDT | 8.00 | 3.20 | 0.15 | 2.95 | 0.00 | - | 2 | 28 | 94.92% |
| FAZ240920C00009000 | 2024-05-15 2:40PM EDT | 9.00 | 1.48 | 1.15 | 1.45 | 0.00 | - | 4 | 41 | 46.97% |
| FAZ240920C00010000 | 2024-05-16 1:56PM EDT | 10.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 469 | 44.04% |
| FAZ240920C00011000 | 2024-05-13 3:51PM EDT | 11.00 | 0.77 | 0.00 | 1.95 | 0.00 | - | 6 | 69 | 62.60% |
| FAZ240920C00012000 | 2024-05-10 2:47PM EDT | 12.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | 1 | 72 | 87.01% |
| FAZ240920C00013000 | 2024-05-17 2:37PM EDT | 13.00 | 0.30 | 0.20 | 0.40 | +0.05 | +20.00% | 34 | 94 | 50.78% |
| FAZ240920C00014000 | 2024-05-15 1:01PM EDT | 14.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 183 | 58.30% |
| FAZ240920C00015000 | 2024-05-10 9:32AM EDT | 15.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 25 | 75 | 110.84% |
| FAZ240920C00016000 | 2024-03-05 11:54AM EDT | 16.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 74.41% |
| FAZ240920C00017000 | 2024-05-10 3:57PM EDT | 17.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 29 | 244 | 121.97% |
| FAZ240920C00018000 | 2024-05-06 12:46PM EDT | 18.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 25 | 77 | 124.22% |
| FAZ240920C00019000 | 2024-05-01 3:36PM EDT | 19.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 20 | 45 | 134.38% |
| FAZ240920C00020000 | 2024-05-09 11:31AM EDT | 20.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 16 | 153 | 105.96% |
| FAZ240920C00021000 | 2024-01-31 4:58PM EDT | 21.00 | 0.71 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 98.34% |
| FAZ240920C00022000 | 2024-03-07 4:56PM EDT | 22.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 84.18% |
| FAZ240920C00023000 | 2024-04-09 2:11PM EDT | 23.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | - | 1 | 109.57% |
| FAZ240920C00024000 | 2024-03-15 3:16PM EDT | 24.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 100.78% |
| FAZ240920C00025000 | 2023-11-22 3:30PM EDT | 25.00 | 1.80 | 0.85 | 1.10 | 0.00 | - | - | 1 | 151.07% |
| FAZ240920C00026000 | 2024-04-11 10:38AM EDT | 26.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 11 | 159.67% |
| FAZ240920C00027000 | 2024-04-11 10:59AM EDT | 27.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 162.89% |
| FAZ240920C00028000 | 2024-02-07 1:19PM EDT | 28.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | - | 10 | 101.56% |
| FAZ240920C00029000 | 2024-04-16 10:54AM EDT | 29.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 169.04% |
| FAZ240920C00030000 | 2024-04-12 12:22PM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 43 | 61 | 171.88% |
| FAZ240920C00031000 | 2024-04-16 12:31PM EDT | 31.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 174.61% |
| FAZ240920C00032000 | 2024-04-15 3:05PM EDT | 32.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 177.15% |
| FAZ240920C00033000 | 2024-01-23 10:34AM EDT | 33.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 135.55% |
| FAZ240920C00035000 | 2024-05-03 11:16AM EDT | 35.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 184.38% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920P00009000 | 2024-04-22 3:32PM EDT | 9.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 2 | 17 | 63.57% |
| FAZ240920P00010000 | 2024-05-17 3:57PM EDT | 10.00 | 1.08 | 1.00 | 1.20 | +0.15 | +16.13% | 5 | 61 | 46.19% |
| FAZ240920P00011000 | 2024-05-14 1:19PM EDT | 11.00 | 1.50 | 0.45 | 2.90 | 0.00 | - | 4 | 67 | 92.14% |
| FAZ240920P00012000 | 2024-05-15 9:56AM EDT | 12.00 | 2.53 | 0.40 | 4.10 | 0.00 | - | 6 | 53 | 113.18% |
| FAZ240920P00013000 | 2024-04-25 10:03AM EDT | 13.00 | 2.70 | 2.80 | 4.70 | 0.00 | - | 1 | 9 | 61.91% |
| FAZ240920P00014000 | 2024-04-22 12:09PM EDT | 14.00 | 3.70 | 2.35 | 5.10 | 0.00 | - | 9 | 17 | 87.79% |
| FAZ240920P00015000 | 2024-05-08 2:45PM EDT | 15.00 | 4.85 | 3.20 | 7.10 | 0.00 | - | 8 | 5 | 141.02% |
| FAZ240920P00016000 | 2024-04-10 2:36PM EDT | 16.00 | 5.75 | 5.00 | 7.60 | 0.00 | - | 10 | 210 | 125.98% |
| FAZ240920P00018000 | 2024-04-26 3:59PM EDT | 18.00 | 7.37 | 6.20 | 10.40 | 0.00 | - | 5 | 7 | 55.47% |
| FAZ240920P00019000 | 2024-04-09 10:34AM EDT | 19.00 | 8.80 | 7.10 | 9.30 | 0.00 | - | - | 3 | 59.38% |
| FAZ240920P00020000 | 2024-04-11 11:48AM EDT | 20.00 | 9.30 | 7.80 | 12.10 | 0.00 | - | 3 | 4 | 171.68% |
| FAZ240920P00021000 | 2024-05-02 2:51PM EDT | 21.00 | 9.98 | 9.10 | 13.40 | 0.00 | - | 30 | 45 | 189.84% |
| FAZ240920P00022000 | 2024-05-02 2:51PM EDT | 22.00 | 10.99 | 10.10 | 14.40 | 0.00 | - | 30 | 21 | 194.34% |
| FAZ240920P00023000 | 2024-04-19 2:00PM EDT | 23.00 | 11.90 | 11.10 | 15.40 | 0.00 | - | 1 | 6 | 198.63% |
| FAZ240920P00025000 | 2024-03-25 3:58PM EDT | 25.00 | 14.75 | 12.00 | 16.70 | 0.00 | - | 1 | 32 | 174.61% |
| FAZ240920P00027000 | 2024-04-16 1:30PM EDT | 27.00 | 15.30 | 15.10 | 19.30 | 0.00 | - | - | 0 | 208.98% |
| FAZ240920P00028000 | 2024-01-19 2:32PM EDT | 28.00 | 14.70 | 14.20 | 16.80 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.