Mercados españoles cerrados
IBEX 35
11.113,20 +63,10 (+0,57%) Euro Stoxx 50
5.081,58 +27,17 (+0,54%) Dólar/Euro
1,0771 -0,0013 (-0,12%) Petróleo Brent
83,66 -0,22 (-0,26%) Oro
2.370,30 +30,00 (+1,28%) Bitcoin EUR
56.856,72 -763,04 (-1,32%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:34AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250117C00001000 | 2024-03-28 11:31AM EDT | 1.00 | 8.92 | 7.80 | 11.90 | 0.00 | - | 1 | 1 | 372.66% |
| FAZ250117C00005000 | 2024-01-30 2:15PM EDT | 5.00 | 7.30 | 5.80 | 6.90 | 0.00 | - | 3 | 34 | 135.06% |
| FAZ250117C00007000 | 2024-05-06 9:39AM EDT | 7.00 | 3.90 | 1.70 | 3.80 | 0.00 | - | 2 | 0 | 64.06% |
| FAZ250117C00008000 | 2024-04-15 10:45AM EDT | 8.00 | 3.70 | 2.40 | 2.60 | 0.00 | - | 5 | 25 | 40.82% |
| FAZ250117C00009000 | 2024-04-25 10:22AM EDT | 9.00 | 2.80 | 1.90 | 2.05 | 0.00 | - | 10 | 13 | 43.85% |
| FAZ250117C00010000 | 2024-05-09 1:58PM EDT | 10.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 5 | 736 | 48.49% |
| FAZ250117C00011000 | 2024-05-08 10:03AM EDT | 11.00 | 1.26 | 1.20 | 1.30 | -0.34 | -21.25% | 50 | 417 | 48.19% |
| FAZ250117C00012000 | 2024-05-09 3:32PM EDT | 12.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | 2 | 209 | 52.93% |
| FAZ250117C00013000 | 2024-05-08 3:54PM EDT | 13.00 | 0.98 | 0.80 | 0.95 | 0.00 | - | 4 | 50 | 52.00% |
| FAZ250117C00014000 | 2024-05-03 11:08AM EDT | 14.00 | 1.18 | 0.70 | 0.80 | 0.00 | - | 2 | 49 | 54.30% |
| FAZ250117C00015000 | 2024-05-08 2:53PM EDT | 15.00 | 0.74 | 0.60 | 0.65 | 0.00 | - | 6 | 97 | 55.37% |
| FAZ250117C00016000 | 2024-05-06 2:49PM EDT | 16.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 12 | 46 | 57.42% |
| FAZ250117C00017000 | 2024-05-07 12:57PM EDT | 17.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 10 | 27 | 61.62% |
| FAZ250117C00018000 | 2024-05-02 2:53PM EDT | 18.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 276 | 51.86% |
| FAZ250117C00019000 | 2024-03-27 3:49PM EDT | 19.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 4 | 360 | 73.10% |
| FAZ250117C00020000 | 2024-04-29 11:48AM EDT | 20.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 11 | 539 | 63.48% |
| FAZ250117C00021000 | 2024-05-01 11:40AM EDT | 21.00 | 0.54 | 0.00 | 0.35 | 0.00 | - | 20 | 113 | 56.15% |
| FAZ250117C00022000 | 2024-04-10 1:39PM EDT | 22.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 3 | 36 | 58.79% |
| FAZ250117C00023000 | 2024-02-21 4:15PM EDT | 23.00 | 0.95 | 0.40 | 0.50 | 0.00 | - | 1 | 38 | 76.66% |
| FAZ250117C00024000 | 2024-05-02 2:51PM EDT | 24.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 20 | 107 | 66.89% |
| FAZ250117C00025000 | 2024-05-06 10:53AM EDT | 25.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 36 | 965 | 65.53% |
| FAZ250117C00026000 | 2024-03-11 9:30AM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| FAZ250117C00027000 | 2024-04-18 1:46PM EDT | 27.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 358 | 65.23% |
| FAZ250117C00028000 | 2024-04-15 10:43AM EDT | 28.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 66.99% |
| FAZ250117C00029000 | 2024-03-21 3:59PM EDT | 29.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 89.94% |
| FAZ250117C00030000 | 2024-04-25 12:26PM EDT | 30.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 5 | 382 | 74.80% |
| FAZ250117C00031000 | 2024-03-21 2:01PM EDT | 31.00 | 0.22 | 0.35 | 0.45 | 0.00 | - | 2 | 3 | 91.02% |
| FAZ250117C00032000 | 2024-05-08 1:54PM EDT | 32.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 22 | 75.78% |
| FAZ250117C00033000 | 2024-05-09 10:48AM EDT | 33.00 | 0.15 | 0.10 | 2.25 | 0.00 | - | 1 | 4 | 126.76% |
| FAZ250117C00034000 | 2024-04-30 2:52PM EDT | 34.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 47 | 126.71% |
| FAZ250117C00035000 | 2024-05-01 12:21PM EDT | 35.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 10 | 72 | 86.33% |
| FAZ250117C00036000 | 2024-05-06 2:27PM EDT | 36.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 178 | 182 | 81.45% |
| FAZ250117C00037000 | 2023-10-04 2:15PM EDT | 37.00 | 3.95 | 2.40 | 2.95 | 0.00 | - | - | 15 | 180.81% |
| FAZ250117C00038000 | 2024-05-06 9:32AM EDT | 38.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 117 | 145 | 83.98% |
| FAZ250117C00040000 | 2024-04-22 3:28PM EDT | 40.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 1 | 352 | 83.79% |
| FAZ250117C00045000 | 2024-05-07 2:23PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 992 | 85.94% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250117P00005000 | 2024-05-10 9:30AM EDT | 5.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 27 | 1,541 | 57.23% |
| FAZ250117P00006000 | 2024-03-26 1:14PM EDT | 6.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 53.71% |
| FAZ250117P00008000 | 2024-04-11 1:08PM EDT | 8.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | - | 1 | 47.95% |
| FAZ250117P00009000 | 2024-04-22 3:56PM EDT | 9.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 20 | 21 | 49.61% |
| FAZ250117P00010000 | 2024-04-22 1:52PM EDT | 10.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 29 | 538 | 50.64% |
| FAZ250117P00011000 | 2024-04-24 12:47PM EDT | 11.00 | 2.10 | 2.15 | 2.30 | 0.00 | - | 2 | 17 | 51.03% |
| FAZ250117P00012000 | 2024-04-25 12:21PM EDT | 12.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 5 | 79 | 53.52% |
| FAZ250117P00013000 | 2024-05-08 2:45PM EDT | 13.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 8 | 148 | 54.98% |
| FAZ250117P00014000 | 2024-03-26 3:46PM EDT | 14.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 51.61% |
| FAZ250117P00015000 | 2024-04-24 2:24PM EDT | 15.00 | 5.29 | 5.40 | 5.60 | 0.00 | - | 4 | 332 | 57.03% |
| FAZ250117P00016000 | 2024-04-29 3:03PM EDT | 16.00 | 5.80 | 5.30 | 6.50 | 0.00 | - | 1 | 112 | 61.87% |
| FAZ250117P00017000 | 2024-04-19 10:54AM EDT | 17.00 | 6.70 | 5.30 | 7.40 | 0.00 | - | 12 | 46 | 62.50% |
| FAZ250117P00018000 | 2024-04-05 11:53AM EDT | 18.00 | 8.40 | 7.40 | 8.20 | 0.00 | - | 1 | 436 | 57.91% |
| FAZ250117P00019000 | 2024-04-19 1:55PM EDT | 19.00 | 8.60 | 8.50 | 9.30 | 0.00 | - | 4 | 368 | 65.82% |
| FAZ250117P00020000 | 2024-04-15 1:18PM EDT | 20.00 | 9.30 | 10.00 | 10.20 | 0.00 | - | 7 | 145 | 59.38% |
| FAZ250117P00021000 | 2024-04-18 11:24AM EDT | 21.00 | 10.30 | 10.70 | 11.20 | 0.00 | - | 1 | 68 | 52.05% |
| FAZ250117P00022000 | 2024-04-15 2:38PM EDT | 22.00 | 11.10 | 10.10 | 13.50 | 0.00 | - | 20 | 104 | 117.43% |
| FAZ250117P00023000 | 2024-04-11 10:11AM EDT | 23.00 | 12.30 | 11.20 | 15.10 | 0.00 | - | 1 | 360 | 70.22% |
| FAZ250117P00024000 | 2024-04-09 10:37AM EDT | 24.00 | 13.80 | 12.10 | 15.40 | 0.00 | - | 1 | 127 | 120.17% |
| FAZ250117P00025000 | 2024-04-16 12:30PM EDT | 25.00 | 13.80 | 13.10 | 16.70 | 0.00 | - | 17 | 313 | 55.66% |
| FAZ250117P00026000 | 2024-04-16 1:32PM EDT | 26.00 | 14.60 | 13.80 | 18.10 | 0.00 | - | 2 | 4 | 63.09% |
| FAZ250117P00028000 | 2024-02-14 12:17PM EDT | 28.00 | 16.00 | 17.10 | 17.30 | 0.00 | - | 1 | 6 | 0.00% |
| FAZ250117P00029000 | 2024-03-04 4:39PM EDT | 29.00 | 17.90 | 17.00 | 20.90 | 0.00 | - | 5 | 9 | 68.36% |
| FAZ250117P00030000 | 2024-05-02 2:46PM EDT | 30.00 | 18.92 | 17.80 | 22.10 | 0.00 | - | 1 | 30 | 69.92% |
| FAZ250117P00031000 | 2024-04-10 10:55AM EDT | 31.00 | 20.50 | 18.80 | 23.00 | 0.00 | - | 5 | 1 | 65.63% |
| FAZ250117P00032000 | 2024-02-15 3:52PM EDT | 32.00 | 20.50 | 18.80 | 23.50 | 0.00 | - | 3 | 5 | 141.50% |
| FAZ250117P00033000 | 2024-01-25 2:08PM EDT | 33.00 | 20.17 | 19.00 | 22.20 | 0.00 | - | 1 | 5 | 0.00% |
| FAZ250117P00034000 | 2024-04-16 3:35PM EDT | 34.00 | 22.30 | 21.80 | 26.00 | 0.00 | - | - | 0 | 69.92% |
| FAZ250117P00035000 | 2024-04-17 10:01AM EDT | 35.00 | 23.40 | 22.80 | 27.00 | 0.00 | - | 5 | 20 | 71.09% |
| FAZ250117P00036000 | 2024-01-19 3:29PM EDT | 36.00 | 22.90 | 24.10 | 24.70 | 0.00 | - | 2 | 2 | 0.00% |
| FAZ250117P00040000 | 2023-06-29 1:50PM EDT | 40.00 | 22.70 | 24.10 | 25.50 | 0.00 | - | 10 | 11 | 0.00% |
| FAZ250117P00045000 | 2024-01-19 2:39PM EDT | 45.00 | 31.50 | 30.60 | 35.50 | 0.00 | - | 1 | 1 | 124.02% |
© 2024 Yahoo. Todos los derechos reservados.