Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240621C00005000 | 2024-04-19 12:32PM EDT | 5.00 | 6.40 | 4.30 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| FAZ240621C00006000 | 2024-04-19 12:37PM EDT | 6.00 | 5.40 | 2.20 | 4.00 | 0.00 | - | 2 | 57 | 0.00% |
| FAZ240621C00007000 | 2024-06-17 11:12AM EDT | 7.00 | 4.15 | 3.40 | 5.70 | 0.00 | - | 400 | 23 | 1,257.81% |
| FAZ240621C00008000 | 2024-05-21 2:13PM EDT | 8.00 | 1.60 | 0.65 | 4.70 | 0.00 | - | 1 | 0 | 1,696.88% |
| FAZ240621C00009000 | 2024-06-20 2:35PM EDT | 9.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 2 | 90 | 932.81% |
| FAZ240621C00010000 | 2024-06-21 3:42PM EDT | 10.00 | 0.50 | 0.00 | 1.20 | -0.10 | -16.67% | 113 | 876 | 378.13% |
| FAZ240621C00011000 | 2024-06-20 10:41AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,431 | 54.69% |
| FAZ240621C00012000 | 2024-06-21 10:15AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,384 | 146.88% |
| FAZ240621C00013000 | 2024-06-17 10:41AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,189 | 221.88% |
| FAZ240621C00014000 | 2024-06-11 10:08AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 444 | 284.38% |
| FAZ240621C00015000 | 2024-06-21 12:24PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 167 | 343.75% |
| FAZ240621C00016000 | 2024-06-04 11:59AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 279 | 393.75% |
| FAZ240621C00017000 | 2024-06-04 11:59AM EDT | 17.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 111 | 879.69% |
| FAZ240621C00018000 | 2024-06-04 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 481.25% |
| FAZ240621C00019000 | 2024-04-03 10:44AM EDT | 19.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 1,320.31% |
| FAZ240621C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 711 | 50.00% |
| FAZ240621C00021000 | 2024-06-04 12:23PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 212 | 600.00% |
| FAZ240621C00022000 | 2024-03-01 4:00PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 206 | 1,059.38% |
| FAZ240621C00023000 | 2024-03-21 3:13PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 78 | 1,101.56% |
| FAZ240621C00024000 | 2024-01-26 3:59PM EDT | 24.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 1,346.88% |
| FAZ240621C00025000 | 2024-02-20 11:22AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 1,178.13% |
| FAZ240621C00026000 | 2024-02-01 1:35PM EDT | 26.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 5 | 20 | 1,392.97% |
| FAZ240621C00027000 | 2024-02-12 12:53PM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 1,248.44% |
| FAZ240621C00028000 | 2024-02-20 11:39AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 1,279.69% |
| FAZ240621C00029000 | 2023-01-19 10:30AM EDT | 29.00 | 4.75 | 2.25 | 3.60 | 0.00 | - | 1 | 23 | 2,641.41% |
| FAZ240621C00030000 | 2024-02-15 10:42AM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 35 | 329 | 1,340.63% |
| FAZ240621C00031000 | 2024-02-01 12:00PM EDT | 31.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 1,555.47% |
| FAZ240621C00032000 | 2024-02-09 11:37AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 1,395.31% |
| FAZ240621C00033000 | 2023-06-07 10:07AM EDT | 33.00 | 3.00 | 1.80 | 2.25 | 0.00 | - | - | 1 | 2,360.94% |
| FAZ240621C00035000 | 2024-01-11 12:46PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 134 | 1,470.31% |
| FAZ240621C00036000 | 2023-08-17 12:17PM EDT | 36.00 | 1.93 | 1.00 | 1.35 | 0.00 | - | 7 | 13 | 2,019.53% |
| FAZ240621C00037000 | 2024-02-09 11:38AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 1,515.63% |
| FAZ240621C00038000 | 2023-03-27 3:00PM EDT | 38.00 | 5.90 | 3.80 | 4.90 | 0.00 | - | 2 | 5 | 3,551.56% |
| FAZ240621C00039000 | 2024-01-29 10:39AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| FAZ240621C00040000 | 2024-01-22 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 50.00% |
| FAZ240621C00045000 | 2024-04-23 11:24AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,135 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240621P00009000 | 2024-06-20 3:32PM EDT | 9.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 8 | 95 | 548.44% |
| FAZ240621P00010000 | 2024-06-14 10:08AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 400 | 98.44% |
| FAZ240621P00011000 | 2024-06-21 3:37PM EDT | 11.00 | 0.45 | 0.00 | 1.15 | -0.10 | -18.18% | 35 | 363 | 174.22% |
| FAZ240621P00012000 | 2024-06-21 2:58PM EDT | 12.00 | 1.65 | 0.00 | 1.30 | +0.15 | +10.00% | 50 | 208 | 0.00% |
| FAZ240621P00013000 | 2024-06-21 2:57PM EDT | 13.00 | 2.90 | 1.25 | 2.90 | +0.94 | +47.96% | 17 | 42 | 592.97% |
| FAZ240621P00014000 | 2024-06-21 3:51PM EDT | 14.00 | 3.30 | 1.45 | 4.90 | +0.39 | +13.40% | 160 | 356 | 1,168.75% |
| FAZ240621P00015000 | 2024-06-17 2:21PM EDT | 15.00 | 3.91 | 2.85 | 4.70 | 0.00 | - | 28 | 81 | 664.06% |
| FAZ240621P00016000 | 2024-02-12 3:10PM EDT | 16.00 | 4.41 | 3.20 | 5.50 | 0.00 | - | 2 | 14 | 590.63% |
| FAZ240621P00017000 | 2024-06-21 10:38AM EDT | 17.00 | 7.10 | 6.20 | 7.90 | +0.60 | +9.23% | 2 | 1,805 | 1,010.94% |
| FAZ240621P00018000 | 2024-04-19 3:47PM EDT | 18.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 0.00% |
| FAZ240621P00019000 | 2024-04-16 12:43PM EDT | 19.00 | 7.41 | 8.50 | 9.80 | 0.00 | - | 3 | 24 | 1,192.19% |
| FAZ240621P00020000 | 2024-06-05 2:31PM EDT | 20.00 | 9.38 | 7.30 | 9.70 | 0.00 | - | 25 | 17 | 971.88% |
| FAZ240621P00021000 | 2024-04-09 11:28AM EDT | 21.00 | 11.10 | 10.60 | 11.20 | 0.00 | - | 1 | 9 | 1,154.69% |
| FAZ240621P00022000 | 2023-10-27 1:28PM EDT | 22.00 | 3.80 | 6.40 | 6.70 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ240621P00023000 | 2023-07-28 3:52PM EDT | 23.00 | 8.30 | 6.60 | 7.30 | 0.00 | - | 7 | 6 | 0.00% |
| FAZ240621P00024000 | 2024-02-05 4:41PM EDT | 24.00 | 11.50 | 10.80 | 15.00 | 0.00 | - | 1 | 18 | 1,873.44% |
| FAZ240621P00025000 | 2024-06-20 3:18PM EDT | 25.00 | 14.40 | 12.20 | 16.30 | 0.00 | - | 20 | 3 | 2,057.81% |
| FAZ240621P00026000 | 2023-11-13 12:20PM EDT | 26.00 | 8.70 | 11.90 | 12.10 | 0.00 | - | 2 | 2 | 0.00% |
| FAZ240621P00027000 | 2024-03-08 12:04PM EDT | 27.00 | 15.92 | 15.00 | 18.10 | 0.00 | - | 2 | 0 | 1,115.63% |
| FAZ240621P00028000 | 2023-08-01 12:47PM EDT | 28.00 | 12.40 | 11.20 | 11.70 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ240621P00029000 | 2023-12-22 12:43PM EDT | 29.00 | 14.95 | 13.80 | 18.10 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240621P00030000 | 2024-04-19 3:55PM EDT | 30.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAZ240621P00035000 | 2024-02-23 2:28PM EDT | 35.00 | 23.60 | 24.60 | 26.70 | 0.00 | - | 1 | 0 | 2,076.56% |
| FAZ240621P00038000 | 2024-06-21 3:06PM EDT | 38.00 | 27.72 | 25.20 | 29.30 | +0.14 | +0.51% | 8 | 8 | 2,474.22% |
| FAZ240621P00045000 | 2024-06-21 10:27AM EDT | 45.00 | 34.28 | 32.20 | 34.90 | +3.10 | +9.94% | 1 | 5 | 1,842.19% |
© 2024 Yahoo. Todos los derechos reservados.