Deutsche Märkte öffnen in 6 Stunden 4 Minuten
Nikkei 225
38.097,07 -176,98 (-0,46%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.807,89 -2.332,93 (-4,16%) CMC Crypto 200
1.268,72 -70,35 (-5,25%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00008000 | 2024-04-23 10:34AM EDT | 8.00 | 2.60 | 1.25 | 4.70 | 0.00 | - | 1 | 12 | 355.86% |
| FAZ240517C00009000 | 2024-04-29 3:53PM EDT | 9.00 | 1.85 | 1.80 | 2.70 | 0.00 | - | 11 | 551 | 150.20% |
| FAZ240517C00010000 | 2024-05-01 2:39PM EDT | 10.00 | 1.23 | 1.25 | 1.40 | -0.02 | -1.60% | 53 | 1,650 | 62.89% |
| FAZ240517C00011000 | 2024-05-01 2:54PM EDT | 11.00 | 0.35 | 0.50 | 0.65 | -0.19 | -35.19% | 202 | 2,904 | 54.88% |
| FAZ240517C00012000 | 2024-05-01 3:26PM EDT | 12.00 | 0.14 | 0.20 | 0.25 | -0.07 | -33.33% | 96 | 757 | 52.73% |
| FAZ240517C00013000 | 2024-04-30 1:18PM EDT | 13.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 2 | 448 | 55.86% |
| FAZ240517C00014000 | 2024-05-01 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 484 | 68.36% |
| FAZ240517C00015000 | 2024-04-25 1:49PM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 73.44% |
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 87.50% |
| FAZ240517C00017000 | 2024-04-16 12:30PM EDT | 17.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 10 | 225.00% |
| FAZ240517C00020000 | 2024-05-01 10:10AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 30 | 144.53% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517P00009000 | 2024-04-22 1:43PM EDT | 9.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 58 | 80 | 114.06% |
| FAZ240517P00010000 | 2024-05-01 10:27AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 168 | 55.86% |
| FAZ240517P00011000 | 2024-05-01 3:32PM EDT | 11.00 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 16 | 312 | 50.39% |
| FAZ240517P00012000 | 2024-05-01 10:19AM EDT | 12.00 | 1.10 | 0.90 | 1.00 | +0.07 | +6.80% | 8 | 234 | 50.98% |
| FAZ240517P00013000 | 2024-04-22 10:28AM EDT | 13.00 | 2.10 | 1.75 | 1.90 | 0.00 | - | 2 | 63 | 57.81% |
| FAZ240517P00014000 | 2024-04-19 12:45PM EDT | 14.00 | 2.81 | 2.05 | 3.90 | 0.00 | - | 1 | 25 | 105.27% |
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 15.00 | 4.30 | 2.65 | 5.00 | 0.00 | - | 11 | 11 | 94.53% |
| FAZ240517P00017000 | 2024-04-11 1:32PM EDT | 17.00 | 6.20 | 4.10 | 7.80 | 0.00 | - | - | 0 | 153.91% |
| FAZ240517P00018000 | 2024-04-16 2:14PM EDT | 18.00 | 6.30 | 4.60 | 8.70 | 0.00 | - | - | 1 | 390.63% |
