Mercados españoles abiertos en 5 hrs 17 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.468,81 +394,83 (+1,04%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,38 +0,50 (+0,60%) Bitcoin EUR
58.354,36 +1.376,65 (+2,42%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620C00005000 | 2024-03-08 4:12PM EDT | 5.00 | 6.19 | 3.00 | 8.00 | 0.00 | - | 10 | 53 | 57.81% |
| FAZ250620C00006000 | 2024-03-11 3:34PM EDT | 6.00 | 5.20 | 4.50 | 7.50 | 0.00 | - | 10 | 10 | 109.57% |
| FAZ250620C00007000 | 2024-05-06 1:25PM EDT | 7.00 | 4.02 | 1.95 | 3.80 | 0.00 | - | 2 | 711 | 47.95% |
| FAZ250620C00008000 | 2024-04-24 11:21AM EDT | 8.00 | 3.50 | 1.70 | 3.10 | 0.00 | - | - | 14 | 46.19% |
| FAZ250620C00009000 | 2024-04-29 3:03PM EDT | 9.00 | 3.20 | 2.20 | 2.65 | 0.00 | - | 3 | 3 | 48.98% |
| FAZ250620C00010000 | 2024-05-06 10:19AM EDT | 10.00 | 2.60 | 1.25 | 2.30 | 0.00 | - | 10 | 226 | 51.56% |
| FAZ250620C00011000 | 2024-04-24 11:24AM EDT | 11.00 | 2.40 | 0.55 | 2.05 | 0.00 | - | 9 | 16 | 54.54% |
| FAZ250620C00012000 | 2024-05-06 9:44AM EDT | 12.00 | 0.05 | 1.60 | 1.80 | 0.00 | - | 5 | 11 | 53.66% |
| FAZ250620C00013000 | 2024-04-24 11:19AM EDT | 13.00 | 1.95 | 1.35 | 1.65 | 0.00 | - | 10 | 18 | 55.15% |
| FAZ250620C00014000 | 2024-04-19 12:14PM EDT | 14.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 60.40% |
| FAZ250620C00015000 | 2024-03-26 9:53AM EDT | 15.00 | 1.45 | 1.70 | 1.85 | 0.00 | - | 2 | 10 | 71.53% |
| FAZ250620C00016000 | 2024-05-08 2:07PM EDT | 16.00 | 1.30 | 1.10 | 1.30 | 0.00 | - | 43 | 42 | 61.96% |
| FAZ250620C00017000 | 2024-04-12 10:26AM EDT | 17.00 | 1.70 | 1.00 | 1.20 | 0.00 | - | 1 | 1 | 63.09% |
| FAZ250620C00018000 | 2024-05-01 2:39PM EDT | 18.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 4 | 4 | 64.50% |
| FAZ250620C00019000 | 2024-04-15 2:55PM EDT | 19.00 | 1.69 | 0.00 | 2.95 | 0.00 | - | 10 | 11 | 78.91% |
| FAZ250620C00020000 | 2024-04-30 11:21AM EDT | 20.00 | 1.25 | 0.80 | 1.00 | 0.00 | - | 1 | 35 | 66.99% |
| FAZ250620C00021000 | 2024-03-14 12:57PM EDT | 21.00 | 1.20 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 84.52% |
| FAZ250620C00022000 | 2024-04-26 10:26AM EDT | 22.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 1 | 11 | 69.09% |
| FAZ250620C00023000 | 2024-03-07 3:43PM EDT | 23.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | - | 4 | 74.95% |
| FAZ250620C00024000 | 2024-03-04 11:11AM EDT | 24.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 2 | 2 | 74.22% |
| FAZ250620C00025000 | 2024-04-30 3:54PM EDT | 25.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 25 | 50 | 71.58% |
| FAZ250620C00026000 | 2024-04-11 3:59PM EDT | 26.00 | 1.00 | 0.55 | 1.45 | 0.00 | - | 1 | 7 | 83.15% |
| FAZ250620C00027000 | 2024-02-13 3:09PM EDT | 27.00 | 1.60 | 0.85 | 1.00 | 0.00 | - | - | 2 | 82.86% |
| FAZ250620C00028000 | 2024-02-26 3:05PM EDT | 28.00 | 1.01 | 0.60 | 0.75 | 0.00 | - | 3 | 4 | 76.86% |
| FAZ250620C00029000 | 2024-02-13 3:12PM EDT | 29.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | - | 1 | 84.77% |
| FAZ250620C00030000 | 2024-04-29 11:17AM EDT | 30.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 9 | 37 | 73.83% |
| FAZ250620C00031000 | 2024-01-03 4:50PM EDT | 31.00 | 2.00 | 1.10 | 1.35 | 0.00 | - | - | 1 | 97.80% |
| 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 | 0.30 | 0.55 | 0.00 | - | 1 | 5 | 75.00% |
| FAZ250620C00035000 | 2024-05-09 1:12PM EDT | 35.00 | 0.43 | 0.30 | 0.50 | +0.23 | +115.00% | 3 | 132 | 76.37% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620P00007000 | 2024-04-16 3:53PM EDT | 7.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | - | 400 | 48.00% |
| FAZ250620P00008000 | 2024-02-23 12:13PM EDT | 8.00 | 0.89 | 1.00 | 1.10 | 0.00 | - | 1 | 1 | 52.30% |
| FAZ250620P00009000 | 2024-04-11 1:20PM EDT | 9.00 | 1.55 | 1.30 | 1.45 | 0.00 | - | - | 2 | 50.34% |
| FAZ250620P00010000 | 2024-04-22 1:52PM EDT | 10.00 | 2.10 | 1.90 | 2.10 | 0.00 | - | 1 | 3 | 50.39% |
| FAZ250620P00011000 | 2024-04-24 11:24AM EDT | 11.00 | 2.65 | 2.55 | 2.80 | 0.00 | - | 3 | 4 | 51.61% |
| FAZ250620P00012000 | 2024-04-19 12:49PM EDT | 12.00 | 3.22 | 3.40 | 3.60 | 0.00 | - | 15 | 29 | 54.83% |
| FAZ250620P00013000 | 2024-05-02 3:42PM EDT | 13.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | - | 5 | 55.18% |
| FAZ250620P00015000 | 2024-03-26 12:45PM EDT | 15.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 14 | 52.98% |
| FAZ250620P00016000 | 2024-04-05 1:03PM EDT | 16.00 | 7.10 | 6.20 | 6.50 | 0.00 | - | 2 | 2 | 50.39% |
| FAZ250620P00017000 | 2024-04-11 1:19PM EDT | 17.00 | 7.60 | 7.40 | 7.80 | 0.00 | - | 1 | 0 | 56.64% |
| FAZ250620P00018000 | 2024-04-24 11:24AM EDT | 18.00 | 8.30 | 8.30 | 9.30 | 0.00 | - | - | 7 | 65.19% |
| FAZ250620P00020000 | 2024-05-02 1:15PM EDT | 20.00 | 9.70 | 10.10 | 10.40 | 0.00 | - | - | 15 | 55.03% |
| FAZ250620P00021000 | 2024-04-25 12:15PM EDT | 21.00 | 11.00 | 11.00 | 12.60 | 0.00 | - | 2 | 6 | 73.73% |
| FAZ250620P00024000 | 2024-04-11 1:27PM EDT | 24.00 | 13.90 | 13.80 | 16.30 | 0.00 | - | - | 1 | 87.26% |
| FAZ250620P00030000 | 2024-04-17 2:46PM EDT | 30.00 | 18.90 | 17.30 | 22.00 | 0.00 | - | 2 | 9 | 121.78% |
| FAZ250620P00035000 | 2024-04-16 12:27PM EDT | 35.00 | 23.60 | 23.60 | 26.90 | 0.00 | - | - | 2 | 80.57% |
© 2024 Yahoo. Todos los derechos reservados.