Mercados españoles cerrados

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,85-0,11 (-1,15%)
A partir del 01:10PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAZ240419C000080002024-03-25 12:41PM EDT8.002.401.701.950.00-11073.05%
FAZ240419C000090002024-03-28 12:51PM EDT9.000.950.901.00-0.20-17.39%396348.83%
FAZ240419C000100002024-03-28 12:48PM EDT10.000.300.300.35-0.10-22.22%17762242.58%
FAZ240419C000110002024-03-28 12:24PM EDT11.000.100.050.15-0.05-33.33%681,04052.15%
FAZ240419C000120002024-03-28 9:30AM EDT12.000.050.000.050.00-1294954.69%
FAZ240419C000130002024-03-28 11:41AM EDT13.000.040.000.10+0.01+33.33%32,01770.31%
FAZ240419C000140002024-03-22 12:44PM EDT14.000.040.000.100.00-2231,96884.38%
FAZ240419C000150002024-03-19 11:16AM EDT15.000.030.000.100.00-1967996.88%
FAZ240419C000160002024-03-05 3:25PM EDT16.000.090.000.100.00-11,295108.59%
FAZ240419C000170002024-03-05 11:44AM EDT17.000.050.000.400.00-2213158.98%
FAZ240419C000180002024-03-19 9:45AM EDT18.000.050.000.050.00-503,165114.84%
FAZ240419C000190002024-03-22 12:34PM EDT19.000.040.000.050.00-8122123.44%
FAZ240419C000200002024-03-13 9:52AM EDT20.000.010.000.050.00-5763131.25%
FAZ240419C000210002024-02-13 3:47PM EDT21.000.150.000.750.00-1063232.81%
FAZ240419C000220002024-01-19 1:31PM EDT22.000.200.000.750.00-494242.19%
FAZ240419C000230002024-03-19 9:47AM EDT23.000.050.000.750.00-25102250.78%
FAZ240419C000240002024-02-08 10:30AM EDT24.000.050.000.300.00-192210.55%
FAZ240419C000250002024-03-20 3:55PM EDT25.000.030.000.750.00-50169266.41%
FAZ240419C000260002024-01-09 11:23AM EDT26.000.140.000.750.00-317273.83%
FAZ240419C000270002023-11-03 9:56AM EDT27.001.250.300.400.00-11275.78%
FAZ240419C000280002023-11-10 4:29PM EDT28.001.000.200.350.00--1267.58%
FAZ240419C000290002023-12-01 4:55PM EDT29.000.250.000.750.00-2059293.36%
FAZ240419C000300002024-02-13 10:53AM EDT30.000.050.000.750.00-9161299.61%
FAZ240419C000310002023-12-01 4:27PM EDT31.000.200.002.200.00-11410.16%
FAZ240419C000320002023-12-11 10:30AM EDT32.000.250.000.750.00--125310.94%
FAZ240419C000330002024-01-22 10:50AM EDT33.000.240.000.750.00-111316.02%
FAZ240419C000350002024-01-29 4:50PM EDT35.000.050.000.100.00-1011,607229.69%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FAZ240419P000090002024-03-28 11:49AM EDT9.000.050.050.15-0.03-37.50%237948.05%
FAZ240419P000100002024-03-28 10:17AM EDT10.000.400.400.500.00-230841.99%
FAZ240419P000110002024-03-28 11:52AM EDT11.001.251.201.30+0.15+13.64%121951.37%
FAZ240419P000120002024-03-26 10:44AM EDT12.001.852.102.250.00-2123964.84%
FAZ240419P000130002024-03-26 10:03AM EDT13.002.703.103.300.00-658068.75%
FAZ240419P000140002024-03-27 1:21PM EDT14.003.904.104.300.00-505082.81%
FAZ240419P000150002024-03-12 11:41AM EDT15.004.205.105.300.00-2195.31%
FAZ240419P000160002024-03-28 9:38AM EDT16.006.066.106.30+0.37+6.50%133106.25%
FAZ240419P000170002024-03-20 10:12AM EDT17.006.527.107.300.00-28116.41%
FAZ240419P000180002024-03-19 1:54PM EDT18.007.458.108.200.00-318125.78%
FAZ240419P000190002023-12-14 2:52PM EDT19.005.605.405.600.00-1270.00%
FAZ240419P000200002024-03-13 1:01PM EDT20.009.3010.1010.300.00-113142.97%
FAZ240419P000210002024-03-04 10:32AM EDT21.009.8211.1011.300.00-41318150.78%
FAZ240419P000220002024-03-25 1:52PM EDT22.0011.6312.1012.300.00-112157.81%
FAZ240419P000230002023-10-18 3:05PM EDT23.005.306.706.900.00-140.00%
FAZ240419P000240002024-01-26 3:41PM EDT24.0011.3010.6014.900.00-11314.26%
FAZ240419P000250002023-10-31 3:27PM EDT25.005.759.409.600.00-420.00%
FAZ240419P000270002024-01-26 3:55PM EDT27.0014.3013.6017.900.00-22337.70%
FAZ240419P000300002024-03-25 3:58PM EDT30.0019.7020.1020.200.00-10204.69%
FAZ240419P000350002024-01-02 4:00PM EDT35.0021.2020.3024.300.00-1300.00%