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
61.341,22 +1.308,50 (+2,18%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620C00005000 | 2024-03-08 4:12PM EDT | 5.00 | 6.19 | 3.00 | 8.00 | 0.00 | - | 10 | 53 | 83.98% |
| FAZ250620C00006000 | 2024-03-11 3:34PM EDT | 6.00 | 5.20 | 4.50 | 7.50 | 0.00 | - | 10 | 10 | 127.83% |
| FAZ250620C00007000 | 2024-05-06 1:25PM EDT | 7.00 | 4.02 | 1.15 | 5.20 | 0.00 | - | 2 | 711 | 111.72% |
| FAZ250620C00008000 | 2024-04-24 11:21AM EDT | 8.00 | 3.50 | 2.45 | 2.80 | 0.00 | - | - | 14 | 48.98% |
| FAZ250620C00009000 | 2024-04-29 3:03PM EDT | 9.00 | 3.20 | 2.00 | 2.30 | 0.00 | - | 3 | 3 | 49.12% |
| FAZ250620C00010000 | 2024-05-15 12:32PM EDT | 10.00 | 2.05 | 1.70 | 2.00 | 0.00 | - | 2 | 228 | 52.10% |
| FAZ250620C00011000 | 2024-05-13 1:40PM EDT | 11.00 | 2.05 | 0.00 | 3.90 | 0.00 | - | 1 | 17 | 59.28% |
| FAZ250620C00012000 | 2024-05-06 9:44AM EDT | 12.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 5 | 11 | 63.77% |
| FAZ250620C00013000 | 2024-04-24 11:19AM EDT | 13.00 | 1.95 | 0.00 | 3.50 | 0.00 | - | 10 | 18 | 67.24% |
| FAZ250620C00014000 | 2024-04-19 12:14PM EDT | 14.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 1 | 6 | 71.14% |
| FAZ250620C00015000 | 2024-03-26 9:53AM EDT | 15.00 | 1.45 | 1.70 | 1.85 | 0.00 | - | 2 | 10 | 77.59% |
| FAZ250620C00016000 | 2024-05-08 2:07PM EDT | 16.00 | 1.30 | 0.00 | 3.20 | 0.00 | - | 43 | 42 | 77.30% |
| FAZ250620C00017000 | 2024-04-12 10:26AM EDT | 17.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 1 | 1 | 67.38% |
| FAZ250620C00018000 | 2024-05-01 2:39PM EDT | 18.00 | 1.30 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 81.84% |
| FAZ250620C00019000 | 2024-05-14 2:58PM EDT | 19.00 | 0.95 | 0.00 | 2.95 | 0.00 | - | 2 | 11 | 84.33% |
| FAZ250620C00020000 | 2024-05-16 1:56PM EDT | 20.00 | 0.85 | 0.00 | 2.90 | 0.00 | - | 5 | 36 | 86.52% |
| FAZ250620C00021000 | 2024-03-14 12:57PM EDT | 21.00 | 1.20 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 89.84% |
| FAZ250620C00022000 | 2024-04-26 10:26AM EDT | 22.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 1 | 11 | 90.38% |
| FAZ250620C00023000 | 2024-03-07 3:43PM EDT | 23.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | - | 4 | 79.49% |
| FAZ250620C00024000 | 2024-03-04 11:11AM EDT | 24.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 2 | 2 | 78.56% |
| FAZ250620C00025000 | 2024-04-30 3:54PM EDT | 25.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | 25 | 50 | 95.70% |
| FAZ250620C00026000 | 2024-04-11 3:59PM EDT | 26.00 | 1.00 | 0.50 | 0.70 | 0.00 | - | 1 | 7 | 74.95% |
| FAZ250620C00027000 | 2024-02-13 3:09PM EDT | 27.00 | 1.60 | 0.85 | 1.00 | 0.00 | - | - | 2 | 87.35% |
| FAZ250620C00028000 | 2024-02-26 3:05PM EDT | 28.00 | 1.01 | 0.60 | 0.75 | 0.00 | - | 3 | 4 | 81.01% |
| FAZ250620C00029000 | 2024-02-13 3:12PM EDT | 29.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | - | 1 | 89.16% |
| FAZ250620C00030000 | 2024-05-13 11:05AM EDT | 30.00 | 0.30 | 0.30 | 2.50 | 0.00 | - | 1 | 37 | 106.01% |
| FAZ250620C00031000 | 2024-01-03 4:50PM EDT | 31.00 | 2.00 | 1.10 | 1.35 | 0.00 | - | - | 1 | 102.69% |
| FAZ250620C00032000 | 2024-01-16 10:30AM EDT | 32.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FAZ250620C00033000 | 2024-05-02 9:47AM EDT | 33.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 106.30% |
| FAZ250620C00035000 | 2024-05-16 2:12PM EDT | 35.00 | 0.43 | 0.20 | 1.95 | 0.00 | - | 3 | 129 | 103.91% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620P00007000 | 2024-04-16 3:53PM EDT | 7.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 400 | 72.66% |
| FAZ250620P00008000 | 2024-02-23 12:13PM EDT | 8.00 | 0.89 | 1.00 | 1.10 | 0.00 | - | 1 | 1 | 50.49% |
| FAZ250620P00009000 | 2024-04-11 1:20PM EDT | 9.00 | 1.55 | 1.35 | 1.55 | 0.00 | - | - | 2 | 49.12% |
| FAZ250620P00010000 | 2024-04-22 1:52PM EDT | 10.00 | 2.10 | 2.00 | 2.30 | 0.00 | - | 1 | 3 | 53.37% |
| FAZ250620P00011000 | 2024-04-24 11:24AM EDT | 11.00 | 2.65 | 2.70 | 4.60 | 0.00 | - | 3 | 4 | 70.51% |
| FAZ250620P00012000 | 2024-04-19 12:49PM EDT | 12.00 | 3.22 | 3.50 | 3.80 | 0.00 | - | 15 | 29 | 52.73% |
| FAZ250620P00013000 | 2024-05-02 3:42PM EDT | 13.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | - | 5 | 53.61% |
| FAZ250620P00015000 | 2024-03-26 12:45PM EDT | 15.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 14 | 48.15% |
| FAZ250620P00016000 | 2024-04-05 1:03PM EDT | 16.00 | 7.10 | 6.20 | 6.50 | 0.00 | - | 2 | 2 | 38.09% |
| FAZ250620P00017000 | 2024-04-11 1:19PM EDT | 17.00 | 7.60 | 7.60 | 9.80 | 0.00 | - | 1 | 0 | 77.25% |
| FAZ250620P00018000 | 2024-04-24 11:24AM EDT | 18.00 | 8.30 | 8.10 | 9.50 | 0.00 | - | - | 7 | 55.18% |
| FAZ250620P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 10.40 | 8.40 | 11.40 | 0.00 | - | 5 | 20 | 78.61% |
| FAZ250620P00021000 | 2024-04-25 12:15PM EDT | 21.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAZ250620P00024000 | 2024-04-11 1:27PM EDT | 24.00 | 13.90 | 14.00 | 16.30 | 0.00 | - | - | 1 | 80.96% |
| FAZ250620P00030000 | 2024-04-17 2:46PM EDT | 30.00 | 18.90 | 17.50 | 22.50 | 0.00 | - | 2 | 9 | 128.03% |
| FAZ250620P00035000 | 2024-04-16 12:27PM EDT | 35.00 | 23.60 | 22.50 | 27.50 | 0.00 | - | - | 2 | 135.45% |
© 2024 Yahoo. Tutti i diritti riservati.