Deutsche Märkte öffnen in 8 Stunden 43 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.565,68 -159,17 (-0,25%) CMC Crypto 200
1.442,29 -4,38 (-0,30%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920C00008000 | 2024-04-25 9:54AM EDT | 8.00 | 3.20 | 0.75 | 4.60 | 0.00 | - | 2 | 28 | 163.57% |
| FAZ240920C00009000 | 2024-05-15 2:40PM EDT | 9.00 | 1.48 | 0.95 | 3.40 | 0.00 | - | 4 | 41 | 57.32% |
| FAZ240920C00010000 | 2024-06-10 10:27AM EDT | 10.00 | 1.25 | 0.65 | 1.80 | +0.10 | +8.70% | 5 | 485 | 67.29% |
| FAZ240920C00011000 | 2024-06-10 12:58PM EDT | 11.00 | 0.90 | 0.00 | 1.15 | +0.20 | +28.57% | 8 | 107 | 58.11% |
| FAZ240920C00012000 | 2024-05-30 3:03PM EDT | 12.00 | 0.65 | 0.00 | 0.85 | 0.00 | - | 14 | 86 | 60.06% |
| FAZ240920C00013000 | 2024-05-31 3:53PM EDT | 13.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 3 | 147 | 89.45% |
| FAZ240920C00014000 | 2024-06-10 1:56PM EDT | 14.00 | 0.30 | 0.20 | 0.40 | -0.12 | -28.57% | 21 | 318 | 53.22% |
| FAZ240920C00015000 | 2024-05-23 1:35PM EDT | 15.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 10 | 81 | 59.38% |
| FAZ240920C00016000 | 2024-03-05 11:54AM EDT | 16.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 71.39% |
| FAZ240920C00017000 | 2024-06-10 12:44PM EDT | 17.00 | 0.17 | 0.15 | 0.30 | -0.03 | -15.00% | 8 | 251 | 68.56% |
| FAZ240920C00018000 | 2024-05-06 12:46PM EDT | 18.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 25 | 77 | 124.61% |
| FAZ240920C00019000 | 2024-05-01 3:36PM EDT | 19.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 20 | 45 | 133.30% |
| FAZ240920C00020000 | 2024-05-09 11:31AM EDT | 20.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 16 | 153 | 97.66% |
| FAZ240920C00021000 | 2024-01-31 4:58PM EDT | 21.00 | 0.71 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 98.73% |
| FAZ240920C00022000 | 2024-03-07 4:56PM EDT | 22.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 84.57% |
| FAZ240920C00023000 | 2024-04-09 2:11PM EDT | 23.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | - | 1 | 111.04% |
| FAZ240920C00024000 | 2024-03-15 3:16PM EDT | 24.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 102.44% |
| FAZ240920C00025000 | 2024-06-04 12:08PM EDT | 25.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 88.28% |
| FAZ240920C00026000 | 2024-04-11 10:38AM EDT | 26.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 11 | 163.77% |
| FAZ240920C00027000 | 2024-04-11 10:59AM EDT | 27.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 167.48% |
| FAZ240920C00028000 | 2024-02-07 1:19PM EDT | 28.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | - | 10 | 104.30% |
| FAZ240920C00029000 | 2024-04-16 10:54AM EDT | 29.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 174.32% |
| FAZ240920C00030000 | 2024-05-28 1:39PM EDT | 30.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 61 | 109.57% |
| FAZ240920C00031000 | 2024-04-16 12:31PM EDT | 31.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 180.66% |
| FAZ240920C00032000 | 2024-04-15 3:05PM EDT | 32.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 183.59% |
| FAZ240920C00033000 | 2024-01-23 10:34AM EDT | 33.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.63% |
| FAZ240920C00035000 | 2024-06-04 11:54AM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 191.70% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920P00009000 | 2024-04-22 3:32PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAZ240920P00010000 | 2024-06-05 3:48PM EDT | 10.00 | 0.55 | 0.55 | 1.00 | 0.00 | - | 3 | 63 | 59.28% |
| FAZ240920P00011000 | 2024-06-10 3:57PM EDT | 11.00 | 1.20 | 1.00 | 2.75 | +0.05 | +4.35% | 2 | 77 | 73.93% |
| FAZ240920P00012000 | 2024-05-15 9:56AM EDT | 12.00 | 2.53 | 0.60 | 3.90 | 0.00 | - | 6 | 53 | 61.43% |
| FAZ240920P00013000 | 2024-04-25 10:03AM EDT | 13.00 | 2.70 | 1.00 | 5.20 | 0.00 | - | 1 | 9 | 66.50% |
| FAZ240920P00014000 | 2024-04-22 12:09PM EDT | 14.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAZ240920P00015000 | 2024-05-08 2:45PM EDT | 15.00 | 4.85 | 2.60 | 6.80 | 0.00 | - | 8 | 5 | 62.99% |
| FAZ240920P00016000 | 2024-06-07 3:17PM EDT | 16.00 | 5.69 | 5.00 | 6.60 | 0.00 | - | 1 | 211 | 76.47% |
| FAZ240920P00018000 | 2024-05-22 2:27PM EDT | 18.00 | 8.02 | 5.30 | 9.60 | 0.00 | - | 2 | 9 | 58.59% |
| FAZ240920P00019000 | 2024-04-09 10:34AM EDT | 19.00 | 8.80 | 7.10 | 9.30 | 0.00 | - | - | 3 | 123.44% |
| FAZ240920P00020000 | 2024-05-21 3:46PM EDT | 20.00 | 10.16 | 7.30 | 11.50 | 0.00 | - | 2 | 7 | 57.42% |
| FAZ240920P00021000 | 2024-05-02 2:51PM EDT | 21.00 | 9.98 | 8.40 | 12.70 | 0.00 | - | 30 | 45 | 83.98% |
| FAZ240920P00022000 | 2024-05-02 2:51PM EDT | 22.00 | 10.99 | 9.10 | 14.00 | 0.00 | - | 30 | 21 | 88.09% |
| FAZ240920P00023000 | 2024-04-19 2:00PM EDT | 23.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FAZ240920P00025000 | 2024-03-25 3:58PM EDT | 25.00 | 14.75 | 12.00 | 16.70 | 0.00 | - | 1 | 32 | 219.53% |
| FAZ240920P00027000 | 2024-04-16 1:30PM EDT | 27.00 | 15.30 | 15.10 | 19.30 | 0.00 | - | - | 0 | 153.91% |
| FAZ240920P00028000 | 2024-01-19 2:32PM EDT | 28.00 | 14.70 | 14.20 | 16.80 | 0.00 | - | 3 | 3 | 0.00% |
