Italia markets close in 1 hour 42 minutes
FTSE MIB
33.271,81 +363,76 (+1,11%) Dow Jones
38.873,40 +95,30 (+0,25%) Nasdaq
17.847,62 -9,40 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,52 +0,19 (+0,24%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018C00007000 | 2024-05-20 2:52PM EDT | 7.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FAZ241018C00008000 | 2024-04-25 9:38AM EDT | 8.00 | 3.04 | 0.40 | 4.60 | 0.00 | - | 10 | 151 | 140.82% |
| FAZ241018C00009000 | 2024-04-25 12:17PM EDT | 9.00 | 2.30 | 0.05 | 4.00 | 0.00 | - | 3 | 205 | 133.79% |
| FAZ241018C00010000 | 2024-06-10 12:29PM EDT | 10.00 | 1.40 | 0.15 | 2.90 | 0.00 | - | 30 | 197 | 103.42% |
| FAZ241018C00011000 | 2024-06-14 3:57PM EDT | 11.00 | 1.50 | 0.70 | 2.90 | 0.00 | - | 3 | 53 | 74.90% |
| FAZ241018C00012000 | 2024-06-13 10:24AM EDT | 12.00 | 0.95 | 0.65 | 1.45 | 0.00 | - | 2 | 95 | 59.38% |
| FAZ241018C00013000 | 2024-06-13 1:58PM EDT | 13.00 | 0.61 | 0.30 | 1.50 | 0.00 | - | 7 | 66 | 64.84% |
| FAZ241018C00014000 | 2024-06-17 10:49AM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| FAZ241018C00015000 | 2024-06-06 11:33AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 126 | 12.50% |
| FAZ241018C00016000 | 2024-04-15 9:33AM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 64.45% |
| FAZ241018C00017000 | 2024-06-13 2:57PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| FAZ241018C00019000 | 2024-06-04 9:34AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| FAZ241018C00020000 | 2024-04-30 12:03PM EDT | 20.00 | 0.29 | 0.10 | 2.30 | 0.00 | - | 20 | 58 | 127.59% |
| FAZ241018C00021000 | 2024-06-17 3:53PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| FAZ241018C00022000 | 2024-05-15 10:07AM EDT | 22.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 43 | 131.45% |
| FAZ241018C00023000 | 2024-05-29 9:30AM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018P00008000 | 2024-04-10 12:39PM EDT | 8.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 51.56% |
| FAZ241018P00009000 | 2024-06-17 11:05AM EDT | 9.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| FAZ241018P00010000 | 2024-06-17 10:18AM EDT | 10.00 | 0.60 | 0.50 | 0.95 | 0.00 | - | 8 | 15 | 55.27% |
| FAZ241018P00011000 | 2024-05-28 10:58AM EDT | 11.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 0.00% |
| FAZ241018P00012000 | 2024-04-25 12:21PM EDT | 12.00 | 2.30 | 0.40 | 4.50 | 0.00 | - | 5 | 5 | 69.04% |
| FAZ241018P00013000 | 2024-04-25 12:24PM EDT | 13.00 | 3.10 | 1.15 | 5.40 | 0.00 | - | 1 | 2 | 73.73% |
| FAZ241018P00014000 | 2024-04-25 12:17PM EDT | 14.00 | 3.90 | 2.05 | 6.30 | 0.00 | - | 2 | 4 | 79.39% |
| FAZ241018P00015000 | 2024-04-24 1:58PM EDT | 15.00 | 5.00 | 3.00 | 7.20 | 0.00 | - | 1 | 11 | 84.67% |
| FAZ241018P00016000 | 2024-05-02 3:35PM EDT | 16.00 | 5.30 | 4.80 | 7.90 | 0.00 | - | 2 | 458 | 102.93% |
| FAZ241018P00017000 | 2024-04-17 1:55PM EDT | 17.00 | 6.00 | 5.20 | 9.50 | 0.00 | - | 2 | 4 | 109.86% |
| FAZ241018P00020000 | 2024-04-24 1:47PM EDT | 20.00 | 9.60 | 7.70 | 12.00 | 0.00 | - | - | 2 | 103.52% |
| FAZ241018P00021000 | 2024-04-16 1:31PM EDT | 21.00 | 9.60 | 9.20 | 13.40 | 0.00 | - | - | 6 | 129.88% |
© 2024 Yahoo. Tutti i diritti riservati.