Mercados españoles abiertos en 15 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,47 +0,59 (+0,70%) Bitcoin EUR
58.389,89 +1.223,18 (+2,14%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920C00008000 | 2024-04-25 9:54AM EDT | 8.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ240920C00009000 | 2024-04-25 10:00AM EDT | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAZ240920C00010000 | 2024-05-09 3:19PM EDT | 10.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAZ240920C00011000 | 2024-04-25 12:18PM EDT | 11.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAZ240920C00012000 | 2024-05-03 12:25PM EDT | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FAZ240920C00013000 | 2024-05-01 12:56PM EDT | 13.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FAZ240920C00014000 | 2024-05-07 2:03PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAZ240920C00015000 | 2024-04-19 3:55PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FAZ240920C00016000 | 2024-03-05 11:54AM EDT | 16.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 66.80% |
| FAZ240920C00017000 | 2024-05-01 11:15AM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FAZ240920C00018000 | 2024-05-06 12:46PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| FAZ240920C00019000 | 2024-05-01 3:36PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FAZ240920C00020000 | 2024-05-09 11:31AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FAZ240920C00021000 | 2024-01-31 4:58PM EDT | 21.00 | 0.71 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 90.43% |
| FAZ240920C00022000 | 2024-03-07 4:56PM EDT | 22.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 77.34% |
| FAZ240920C00023000 | 2024-04-09 2:11PM EDT | 23.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | - | 1 | 101.27% |
| FAZ240920C00024000 | 2024-03-15 3:16PM EDT | 24.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 93.36% |
| FAZ240920C00025000 | 2023-11-22 3:30PM EDT | 25.00 | 1.80 | 0.85 | 1.10 | 0.00 | - | - | 1 | 140.33% |
| FAZ240920C00026000 | 2024-04-11 10:38AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAZ240920C00027000 | 2024-04-11 10:59AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAZ240920C00028000 | 2024-02-07 1:19PM EDT | 28.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | - | 10 | 94.53% |
| FAZ240920C00029000 | 2024-04-16 10:54AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAZ240920C00030000 | 2024-04-12 12:22PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| FAZ240920C00031000 | 2024-04-16 12:31PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ240920C00032000 | 2024-04-15 3:05PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAZ240920C00033000 | 2024-01-23 10:34AM EDT | 33.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 126.95% |
| FAZ240920C00035000 | 2024-05-03 11:16AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920P00009000 | 2024-04-22 3:32PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAZ240920P00010000 | 2024-05-09 3:57PM EDT | 10.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FAZ240920P00011000 | 2024-05-08 3:37PM EDT | 11.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAZ240920P00012000 | 2024-05-09 3:57PM EDT | 12.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ240920P00013000 | 2024-04-25 10:03AM EDT | 13.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240920P00014000 | 2024-04-22 12:09PM EDT | 14.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAZ240920P00015000 | 2024-05-08 2:45PM EDT | 15.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAZ240920P00016000 | 2024-04-10 2:36PM EDT | 16.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAZ240920P00018000 | 2024-04-26 3:59PM EDT | 18.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ240920P00019000 | 2024-04-09 10:34AM EDT | 19.00 | 8.80 | 7.10 | 9.30 | 0.00 | - | - | 3 | 94.14% |
| FAZ240920P00020000 | 2024-04-11 11:48AM EDT | 20.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAZ240920P00021000 | 2024-05-02 2:51PM EDT | 21.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FAZ240920P00022000 | 2024-05-02 2:51PM EDT | 22.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FAZ240920P00023000 | 2024-04-19 2:00PM EDT | 23.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240920P00025000 | 2024-03-25 3:58PM EDT | 25.00 | 14.75 | 12.00 | 16.70 | 0.00 | - | 1 | 32 | 183.59% |
| FAZ240920P00027000 | 2024-04-16 1:30PM EDT | 27.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAZ240920P00028000 | 2024-01-19 2:32PM EDT | 28.00 | 14.70 | 14.20 | 16.80 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.