Deutsche Märkte öffnen in 8 Stunden 39 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.537,36 -200,79 (-0,31%) CMC Crypto 200
1.441,06 -5,61 (-0,39%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018C00007000 | 2024-05-20 2:52PM EDT | 7.00 | 3.10 | 1.65 | 5.90 | 0.00 | - | - | 10 | 55.86% |
| FAZ241018C00008000 | 2024-04-25 9:38AM EDT | 8.00 | 3.04 | 0.40 | 4.60 | 0.00 | - | 10 | 151 | 145.02% |
| FAZ241018C00009000 | 2024-04-25 12:17PM EDT | 9.00 | 2.30 | 0.05 | 4.00 | 0.00 | - | 3 | 205 | 136.91% |
| FAZ241018C00010000 | 2024-06-10 12:29PM EDT | 10.00 | 1.40 | 0.00 | 3.50 | -0.05 | -3.45% | 30 | 167 | 57.62% |
| FAZ241018C00011000 | 2024-06-10 11:08AM EDT | 11.00 | 1.10 | 0.00 | 3.10 | -0.60 | -35.29% | 32 | 35 | 67.33% |
| FAZ241018C00012000 | 2024-06-10 10:18AM EDT | 12.00 | 0.80 | 0.60 | 1.00 | -0.02 | -2.44% | 15 | 80 | 51.22% |
| FAZ241018C00013000 | 2024-06-10 1:11PM EDT | 13.00 | 0.50 | 0.25 | 0.85 | 0.00 | - | 1 | 58 | 51.17% |
| FAZ241018C00014000 | 2024-05-20 10:39AM EDT | 14.00 | 0.32 | 0.00 | 1.05 | 0.00 | - | 1 | 22 | 58.59% |
| FAZ241018C00015000 | 2024-06-06 11:33AM EDT | 15.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 15 | 126 | 54.10% |
| FAZ241018C00016000 | 2024-04-15 9:33AM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 64.75% |
| FAZ241018C00017000 | 2024-03-14 12:07PM EDT | 17.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 89.94% |
| FAZ241018C00019000 | 2024-06-04 9:34AM EDT | 19.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 21 | 119.34% |
| FAZ241018C00020000 | 2024-04-30 12:03PM EDT | 20.00 | 0.29 | 0.10 | 2.30 | 0.00 | - | 20 | 58 | 126.56% |
| FAZ241018C00021000 | 2024-06-04 9:30AM EDT | 21.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 84.08% |
| FAZ241018C00022000 | 2024-05-15 10:07AM EDT | 22.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 10 | 43 | 133.50% |
| FAZ241018C00023000 | 2024-05-29 9:30AM EDT | 23.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 23 | 137.70% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018P00008000 | 2024-04-10 12:39PM EDT | 8.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 53.32% |
| FAZ241018P00009000 | 2024-05-09 9:48AM EDT | 9.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 56.06% |
| FAZ241018P00010000 | 2024-05-29 2:15PM EDT | 10.00 | 0.80 | 0.70 | 2.90 | 0.00 | - | 1 | 10 | 86.13% |
| FAZ241018P00011000 | 2024-05-28 10:58AM EDT | 11.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | 9 | 55 | 56.64% |
| FAZ241018P00012000 | 2024-04-25 12:21PM EDT | 12.00 | 2.30 | 0.40 | 4.50 | 0.00 | - | 5 | 5 | 62.45% |
| FAZ241018P00013000 | 2024-04-25 12:24PM EDT | 13.00 | 3.10 | 1.15 | 5.40 | 0.00 | - | 1 | 2 | 66.31% |
| FAZ241018P00014000 | 2024-04-25 12:17PM EDT | 14.00 | 3.90 | 2.05 | 6.30 | 0.00 | - | 2 | 4 | 71.29% |
| FAZ241018P00015000 | 2024-04-24 1:58PM EDT | 15.00 | 5.00 | 3.00 | 7.20 | 0.00 | - | 1 | 11 | 75.78% |
| FAZ241018P00016000 | 2024-05-02 3:35PM EDT | 16.00 | 5.30 | 4.80 | 7.90 | 0.00 | - | 2 | 458 | 93.95% |
| FAZ241018P00017000 | 2024-04-17 1:55PM EDT | 17.00 | 6.00 | 5.20 | 9.50 | 0.00 | - | 2 | 4 | 100.49% |
| FAZ241018P00020000 | 2024-04-24 1:47PM EDT | 20.00 | 9.60 | 7.70 | 12.00 | 0.00 | - | - | 2 | 91.50% |
| FAZ241018P00021000 | 2024-04-16 1:31PM EDT | 21.00 | 9.60 | 9.20 | 13.40 | 0.00 | - | - | 6 | 119.14% |
