Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
83,09 -0,79 (-0,94%) Oro
2.370,60 +30,30 (+1,29%) Bitcoin EUR
56.479,26 -1.229,71 (-2,13%)
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 12:48PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ260116C00005000 | 2024-04-23 3:12PM EDT | 5.00 | 5.70 | 2.55 | 7.40 | 0.00 | - | 1 | 1 | 128.81% |
| FAZ260116C00006000 | 2024-03-13 3:12PM EDT | 6.00 | 4.90 | 3.50 | 7.70 | 0.00 | - | - | 13 | 78.81% |
| FAZ260116C00007000 | 2024-05-02 1:52PM EDT | 7.00 | 4.80 | 3.00 | 3.90 | 0.00 | - | 1 | 12 | 44.48% |
| FAZ260116C00008000 | 2024-04-22 12:55PM EDT | 8.00 | 3.93 | 2.85 | 4.80 | 0.00 | - | 10 | 39 | 56.98% |
| FAZ260116C00009000 | 2024-04-16 11:25AM EDT | 9.00 | 4.30 | 2.55 | 3.80 | 0.00 | - | 1 | 3 | 52.59% |
| FAZ260116C00010000 | 2024-04-12 10:52AM EDT | 10.00 | 3.70 | 1.75 | 2.95 | 0.00 | - | 1 | 72 | 56.23% |
| FAZ260116C00011000 | 2024-04-29 3:03PM EDT | 11.00 | 3.01 | 2.35 | 2.65 | 0.00 | - | 2 | 222 | 54.08% |
| FAZ260116C00012000 | 2024-05-02 11:02AM EDT | 12.00 | 3.10 | 0.00 | 2.50 | 0.00 | - | 7 | 142 | 59.81% |
| FAZ260116C00013000 | 2024-04-19 3:05PM EDT | 13.00 | 2.90 | 2.00 | 2.30 | 0.00 | - | 3 | 26 | 58.01% |
| FAZ260116C00015000 | 2024-05-06 1:33PM EDT | 15.00 | 2.20 | 1.70 | 2.20 | 0.00 | - | 5 | 109 | 62.31% |
| FAZ260116C00016000 | 2024-02-29 12:45PM EDT | 16.00 | 2.44 | 1.65 | 1.85 | 0.00 | - | 3 | 16 | 61.84% |
| FAZ260116C00017000 | 2024-05-02 2:33PM EDT | 17.00 | 2.27 | 1.55 | 1.80 | 0.00 | - | 2 | 65 | 63.43% |
| FAZ260116C00018000 | 2024-04-09 2:48PM EDT | 18.00 | 1.91 | 1.55 | 1.85 | 0.00 | - | 1 | 65 | 66.70% |
| FAZ260116C00019000 | 2024-04-30 3:15PM EDT | 19.00 | 2.02 | 0.85 | 1.70 | 0.00 | - | 2 | 5 | 60.79% |
| FAZ260116C00020000 | 2024-04-23 2:58PM EDT | 20.00 | 1.75 | 1.30 | 1.65 | 0.00 | - | 2 | 38 | 67.19% |
| FAZ260116C00021000 | 2024-03-11 10:39AM EDT | 21.00 | 2.00 | 1.70 | 1.85 | 0.00 | - | 1 | 2 | 75.34% |
| FAZ260116C00022000 | 2024-05-08 11:02AM EDT | 22.00 | 1.61 | 0.00 | 4.90 | 0.00 | - | 2 | 11 | 90.43% |
| FAZ260116C00023000 | 2024-04-30 3:25PM EDT | 23.00 | 1.75 | 0.00 | 3.40 | 0.00 | - | 2 | 5 | 77.86% |
| FAZ260116C00024000 | 2024-05-06 9:49AM EDT | 24.00 | 1.55 | 1.10 | 1.40 | 0.00 | - | 4 | 9 | 70.41% |
| FAZ260116C00025000 | 2024-02-01 11:54AM EDT | 25.00 | 2.50 | 1.50 | 1.75 | 0.00 | - | 2 | 22 | 79.88% |
| FAZ260116C00026000 | 2024-03-19 3:31PM EDT | 26.00 | 1.41 | 1.75 | 2.00 | 0.00 | - | 39 | 60 | 86.52% |
| FAZ260116C00027000 | 2024-03-20 2:42PM EDT | 27.00 | 1.25 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 84.08% |
| FAZ260116C00029000 | 2024-01-09 11:25AM EDT | 29.00 | 2.80 | 1.80 | 2.35 | 0.00 | - | 1 | 6 | 94.90% |
| FAZ260116C00030000 | 2024-03-27 10:58AM EDT | 30.00 | 1.18 | 1.25 | 1.40 | 0.00 | - | 3 | 7 | 80.98% |
| FAZ260116C00033000 | 2024-04-10 9:30AM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| FAZ260116C00035000 | 2024-05-09 1:12PM EDT | 35.00 | 0.83 | 0.65 | 1.15 | 0.00 | - | 3 | 316 | 76.95% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ260116P00005000 | 2024-05-01 11:46AM EDT | 5.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 50 | 51.86% |
| FAZ260116P00006000 | 2024-04-09 11:21AM EDT | 6.00 | 0.73 | 0.35 | 0.65 | 0.00 | - | - | 10 | 52.44% |
| FAZ260116P00007000 | 2024-04-17 11:46AM EDT | 7.00 | 0.83 | 0.85 | 1.15 | 0.00 | - | 23 | 334 | 51.66% |
| FAZ260116P00008000 | 2024-02-13 4:05PM EDT | 8.00 | 1.12 | 1.35 | 1.50 | 0.00 | - | 20 | 21 | 50.98% |
| FAZ260116P00009000 | 2024-04-04 1:58PM EDT | 9.00 | 2.35 | 0.85 | 2.05 | 0.00 | - | 2 | 35 | 53.17% |
| FAZ260116P00010000 | 2024-04-29 1:00PM EDT | 10.00 | 2.63 | 2.65 | 4.40 | 0.00 | - | 2 | 9 | 71.39% |
| FAZ260116P00011000 | 2024-04-16 1:45PM EDT | 11.00 | 3.20 | 3.30 | 3.70 | 0.00 | - | 2 | 206 | 57.03% |
| FAZ260116P00012000 | 2024-04-17 12:09PM EDT | 12.00 | 3.67 | 4.10 | 4.50 | 0.00 | - | 5 | 16 | 58.89% |
| FAZ260116P00013000 | 2024-01-17 10:30AM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| FAZ260116P00015000 | 2023-09-27 10:36AM EDT | 15.00 | 4.30 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 22.56% |
| FAZ260116P00016000 | 2024-04-19 11:26AM EDT | 16.00 | 7.00 | 6.60 | 7.70 | 0.00 | - | 1 | 13 | 53.08% |
| FAZ260116P00017000 | 2024-02-21 12:26PM EDT | 17.00 | 7.42 | 6.40 | 8.60 | 0.00 | - | 2 | 32 | 64.94% |
| FAZ260116P00018000 | 2024-01-24 12:55PM EDT | 18.00 | 8.04 | 6.00 | 8.80 | 0.00 | - | 30 | 34 | 51.51% |
| FAZ260116P00019000 | 2024-02-21 12:26PM EDT | 19.00 | 9.02 | 10.00 | 10.40 | 0.00 | - | 2 | 171 | 62.35% |
| FAZ260116P00020000 | 2024-04-25 12:24PM EDT | 20.00 | 10.70 | 9.10 | 11.20 | 0.00 | - | 3 | 42 | 64.70% |
| FAZ260116P00022000 | 2024-04-02 10:21AM EDT | 22.00 | 13.00 | 11.90 | 12.20 | 0.00 | - | 1 | 13 | 44.48% |
| FAZ260116P00023000 | 2024-04-19 2:55PM EDT | 23.00 | 13.10 | 11.10 | 15.00 | 0.00 | - | 5 | 6 | 86.72% |
| FAZ260116P00025000 | 2024-04-19 11:18AM EDT | 25.00 | 14.90 | 15.30 | 16.80 | 0.00 | - | 1 | 15 | 71.09% |
| FAZ260116P00027000 | 2023-12-04 11:25AM EDT | 27.00 | 14.15 | 15.10 | 17.80 | 0.00 | - | 2 | 3 | 68.56% |
| FAZ260116P00028000 | 2024-01-17 12:27PM EDT | 28.00 | 16.00 | 17.00 | 17.60 | 0.00 | - | 1 | 2 | 0.00% |
| FAZ260116P00030000 | 2024-01-31 12:15PM EDT | 30.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FAZ260116P00034000 | 2024-04-18 10:57AM EDT | 34.00 | 23.20 | 23.80 | 25.70 | 0.00 | - | 5 | 4 | 76.03% |
| FAZ260116P00035000 | 2024-01-23 12:01PM EDT | 35.00 | 22.88 | 23.70 | 24.20 | 0.00 | - | 20 | 21 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.