Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.388,63 +120,69 (+9,52%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Verzögerter Preis. 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 | 1.70 | 2.80 | 0.00 | - | 1 | 10 | 318.75% |
| FAZ240517C00009000 | 2024-05-15 1:12PM EDT | 9.00 | 0.50 | 0.75 | 1.00 | -0.65 | -56.52% | 199 | 537 | 112.50% |
| FAZ240517C00010000 | 2024-05-15 3:51PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 4 | 1,682 | 39.06% |
| FAZ240517C00011000 | 2024-05-14 10:37AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 52 | 3,157 | 79.69% |
| FAZ240517C00012000 | 2024-05-13 3:09PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 928 | 126.56% |
| FAZ240517C00013000 | 2024-05-14 3:41PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 485 | 167.19% |
| FAZ240517C00014000 | 2024-05-02 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 506 | 203.13% |
| FAZ240517C00015000 | 2024-05-06 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 234.38% |
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 262.50% |
| FAZ240517C00017000 | 2024-04-16 12:30PM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 518.75% |
| FAZ240517C00020000 | 2024-05-01 10:10AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 398.44% |
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 | 0.75 | 0.00 | - | 58 | 80 | 217.97% |
| FAZ240517P00010000 | 2024-05-15 3:35PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | +0.10 | +1,342,177,400.00% | 3 | 173 | 41.80% |
| FAZ240517P00011000 | 2024-05-15 3:53PM EDT | 11.00 | 1.00 | 0.50 | 1.35 | +0.15 | +17.65% | 10 | 32 | 177.34% |
| FAZ240517P00012000 | 2024-05-10 2:30PM EDT | 12.00 | 1.75 | 0.30 | 4.00 | 0.00 | - | 20 | 8 | 154.69% |
| FAZ240517P00013000 | 2024-04-22 10:28AM EDT | 13.00 | 2.10 | 2.70 | 3.50 | 0.00 | - | 2 | 41 | 143.75% |
| FAZ240517P00014000 | 2024-05-15 12:48PM EDT | 14.00 | 4.00 | 2.00 | 6.10 | +1.19 | +42.35% | 1 | 6 | 887.89% |
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 15.00 | 4.30 | 3.00 | 5.40 | 0.00 | - | 11 | 10 | 414.84% |
| FAZ240517P00017000 | 2024-04-11 1:32PM EDT | 17.00 | 6.20 | 6.40 | 7.30 | 0.00 | - | - | 0 | 441.41% |
| FAZ240517P00018000 | 2024-04-16 2:14PM EDT | 18.00 | 6.30 | 6.00 | 10.00 | 0.00 | - | - | 1 | 1,044.53% |
