Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
18.360,27 -134,62 (-0,73%) Euro Stoxx 50
4.966,83 -49,65 (-0,99%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.324,00 -3,00 (-0,13%) EUR/USD
1,0733 -0,0032 (-0,30%) Bitcoin EUR
62.232,27 -2.413,57 (-3,73%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719C00006000 | 2024-05-17 1:55PM EDT | 6.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 0.00% |
| FAZ240719C00007000 | 2024-05-17 11:08AM EDT | 7.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| FAZ240719C00008000 | 2024-05-23 1:38PM EDT | 8.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 0.00% |
| FAZ240719C00009000 | 2024-06-07 10:45AM EDT | 9.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| FAZ240719C00010000 | 2024-06-10 10:47AM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 0.00% |
| FAZ240719C00011000 | 2024-06-10 11:35AM EDT | 11.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 378 | 3.13% |
| FAZ240719C00012000 | 2024-06-10 12:46PM EDT | 12.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 57 | 1,589 | 12.50% |
| FAZ240719C00013000 | 2024-06-07 3:58PM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| FAZ240719C00014000 | 2024-06-10 1:44PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 212 | 25.00% |
| FAZ240719C00015000 | 2024-06-04 3:06PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 683 | 25.00% |
| FAZ240719C00016000 | 2024-05-20 9:39AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 25.00% |
| FAZ240719C00017000 | 2024-06-04 3:56PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 548 | 25.00% |
| FAZ240719C00018000 | 2024-04-26 3:46PM EDT | 18.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 2,820 | 202.54% |
| FAZ240719C00019000 | 2024-04-22 11:11AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ240719C00020000 | 2024-05-20 1:18PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 50.00% |
| FAZ240719C00021000 | 2024-03-01 12:14PM EDT | 21.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 163.48% |
| FAZ240719C00022000 | 2024-04-17 9:46AM EDT | 22.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 34 | 240.63% |
| FAZ240719C00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| FAZ240719C00024000 | 2024-03-05 3:52PM EDT | 24.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 30 | 162 | 144.14% |
| FAZ240719C00025000 | 2024-04-12 12:34PM EDT | 25.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 105 | 259.77% |
| FAZ240719C00026000 | 2024-02-21 4:39PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 195.31% |
| FAZ240719C00027000 | 2024-03-06 2:14PM EDT | 27.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 200.78% |
| FAZ240719C00028000 | 2024-02-15 11:02AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 205.86% |
| FAZ240719C00030000 | 2024-05-15 12:08PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,056 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719P00008000 | 2024-04-22 9:42AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| FAZ240719P00009000 | 2024-05-21 10:10AM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 12.50% |
| FAZ240719P00010000 | 2024-06-10 3:52PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 6.25% |
| FAZ240719P00011000 | 2024-06-03 2:13PM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| FAZ240719P00012000 | 2024-05-15 10:15AM EDT | 12.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| FAZ240719P00013000 | 2024-05-08 10:23AM EDT | 13.00 | 2.60 | 0.60 | 4.70 | 0.00 | - | 1 | 32 | 70.12% |
| FAZ240719P00014000 | 2024-04-18 3:51PM EDT | 14.00 | 3.00 | 2.25 | 6.50 | 0.00 | - | - | 15 | 146.09% |
| FAZ240719P00015000 | 2024-06-10 3:52PM EDT | 15.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| FAZ240719P00016000 | 2024-05-06 1:58PM EDT | 16.00 | 5.30 | 3.40 | 7.70 | 0.00 | - | 1 | 4 | 95.51% |
| FAZ240719P00017000 | 2024-04-19 9:46AM EDT | 17.00 | 5.90 | 5.20 | 9.40 | 0.00 | - | 2 | 3 | 180.08% |
| FAZ240719P00018000 | 2024-04-19 3:59PM EDT | 18.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAZ240719P00019000 | 2024-04-16 1:29PM EDT | 19.00 | 7.50 | 7.10 | 11.40 | 0.00 | - | 8 | 52 | 196.39% |
| FAZ240719P00020000 | 2024-05-08 3:57PM EDT | 20.00 | 9.60 | 7.40 | 11.70 | 0.00 | - | 70 | 90 | 129.30% |
| FAZ240719P00024000 | 2024-04-16 1:32PM EDT | 24.00 | 12.20 | 12.10 | 16.40 | 0.00 | - | - | 0 | 236.13% |
| FAZ240719P00030000 | 2024-04-29 10:10AM EDT | 30.00 | 19.30 | 16.90 | 21.20 | 0.00 | - | - | 10 | 349.80% |
