Deutsche Märkte schließen in 6 Stunden 33 Minuten
DAX
18.614,75 -63,12 (-0,34%) Euro Stoxx 50
5.013,32 -17,03 (-0,34%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,00 -9,50 (-0,40%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.576,93 -246,94 (-0,39%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250117C00001000 | 2024-03-28 11:31AM EDT | 1.00 | 8.92 | 7.80 | 11.90 | 0.00 | - | 1 | 1 | 208.59% |
| FAZ250117C00005000 | 2024-01-30 2:15PM EDT | 5.00 | 7.30 | 5.80 | 6.90 | 0.00 | - | 3 | 34 | 109.86% |
| FAZ250117C00007000 | 2024-05-22 1:33PM EDT | 7.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ250117C00008000 | 2024-05-14 11:18AM EDT | 8.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ250117C00009000 | 2024-05-23 10:27AM EDT | 9.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ250117C00010000 | 2024-05-28 9:30AM EDT | 10.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ250117C00011000 | 2024-05-28 2:03PM EDT | 11.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FAZ250117C00012000 | 2024-05-24 12:04PM EDT | 12.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FAZ250117C00013000 | 2024-05-17 1:59PM EDT | 13.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FAZ250117C00014000 | 2024-05-03 11:08AM EDT | 14.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAZ250117C00015000 | 2024-05-21 12:51PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| FAZ250117C00016000 | 2024-05-16 11:33AM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAZ250117C00017000 | 2024-05-07 12:57PM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FAZ250117C00018000 | 2024-05-02 2:53PM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAZ250117C00019000 | 2024-03-27 3:49PM EDT | 19.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 4 | 360 | 71.19% |
| FAZ250117C00020000 | 2024-05-22 1:41PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAZ250117C00021000 | 2024-05-13 12:51PM EDT | 21.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAZ250117C00022000 | 2024-04-10 1:39PM EDT | 22.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 3 | 36 | 57.52% |
| FAZ250117C00023000 | 2024-02-21 4:15PM EDT | 23.00 | 0.95 | 0.40 | 0.50 | 0.00 | - | 1 | 38 | 75.49% |
| FAZ250117C00024000 | 2024-05-14 1:39PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ250117C00025000 | 2024-05-06 10:53AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| FAZ250117C00026000 | 2024-03-11 9:30AM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| FAZ250117C00027000 | 2024-04-18 1:46PM EDT | 27.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 10 | 358 | 113.04% |
| FAZ250117C00028000 | 2024-04-15 10:43AM EDT | 28.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 63.87% |
| FAZ250117C00029000 | 2024-03-21 3:59PM EDT | 29.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 89.45% |
| FAZ250117C00030000 | 2024-05-13 12:26PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FAZ250117C00031000 | 2024-03-21 2:01PM EDT | 31.00 | 0.22 | 0.35 | 0.45 | 0.00 | - | 2 | 3 | 90.63% |
| FAZ250117C00032000 | 2024-05-13 9:45AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ250117C00033000 | 2024-05-09 10:48AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ250117C00034000 | 2024-04-30 2:52PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ250117C00035000 | 2024-05-01 12:21PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FAZ250117C00036000 | 2024-05-17 12:57PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FAZ250117C00037000 | 2023-10-04 2:15PM EDT | 37.00 | 3.95 | 2.40 | 2.95 | 0.00 | - | - | 15 | 180.76% |
| FAZ250117C00038000 | 2024-05-20 9:37AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ250117C00040000 | 2024-05-10 10:21AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ250117C00045000 | 2024-05-17 3:42PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250117P00005000 | 2024-05-28 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FAZ250117P00006000 | 2024-05-21 9:30AM EDT | 6.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ250117P00008000 | 2024-05-13 10:22AM EDT | 8.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAZ250117P00009000 | 2024-05-21 1:14PM EDT | 9.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| FAZ250117P00010000 | 2024-05-23 2:12PM EDT | 10.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAZ250117P00011000 | 2024-04-24 12:47PM EDT | 11.00 | 2.10 | 1.05 | 3.90 | 0.00 | - | 2 | 17 | 67.82% |
| FAZ250117P00012000 | 2024-04-25 12:21PM EDT | 12.00 | 2.80 | 1.85 | 4.60 | 0.00 | - | 5 | 79 | 70.61% |
| FAZ250117P00013000 | 2024-05-08 2:45PM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAZ250117P00014000 | 2024-03-26 3:46PM EDT | 14.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 61.77% |
| FAZ250117P00015000 | 2024-04-24 2:24PM EDT | 15.00 | 5.29 | 3.00 | 7.30 | 0.00 | - | 4 | 332 | 60.01% |
| FAZ250117P00016000 | 2024-04-29 3:03PM EDT | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ250117P00017000 | 2024-04-19 10:54AM EDT | 17.00 | 6.70 | 6.60 | 9.60 | 0.00 | - | 12 | 46 | 99.80% |
| FAZ250117P00018000 | 2024-05-14 9:38AM EDT | 18.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ250117P00019000 | 2024-04-19 1:55PM EDT | 19.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 0.00% |
| FAZ250117P00020000 | 2024-05-20 3:51PM EDT | 20.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAZ250117P00021000 | 2024-04-18 11:24AM EDT | 21.00 | 10.30 | 9.50 | 13.50 | 0.00 | - | 1 | 68 | 97.56% |
| FAZ250117P00022000 | 2024-04-15 2:38PM EDT | 22.00 | 11.10 | 10.80 | 13.90 | 0.00 | - | 1 | 104 | 95.85% |
| FAZ250117P00023000 | 2024-04-11 10:11AM EDT | 23.00 | 12.30 | 12.10 | 15.40 | 0.00 | - | 1 | 360 | 112.11% |
| FAZ250117P00024000 | 2024-04-09 10:37AM EDT | 24.00 | 13.80 | 12.10 | 15.40 | 0.00 | - | 1 | 127 | 78.22% |
| FAZ250117P00025000 | 2024-04-16 12:30PM EDT | 25.00 | 13.80 | 13.40 | 17.40 | 0.00 | - | 17 | 313 | 106.30% |
| FAZ250117P00026000 | 2024-04-16 1:32PM EDT | 26.00 | 14.60 | 14.10 | 18.40 | 0.00 | - | 2 | 4 | 103.61% |
| FAZ250117P00028000 | 2024-02-14 12:17PM EDT | 28.00 | 16.00 | 17.10 | 17.30 | 0.00 | - | 1 | 6 | 37.50% |
| FAZ250117P00029000 | 2024-03-04 4:39PM EDT | 29.00 | 17.90 | 17.00 | 20.90 | 0.00 | - | 5 | 9 | 98.73% |
| FAZ250117P00030000 | 2024-05-02 2:46PM EDT | 30.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ250117P00031000 | 2024-04-10 10:55AM EDT | 31.00 | 20.50 | 18.80 | 23.40 | 0.00 | - | 5 | 1 | 108.89% |
| FAZ250117P00032000 | 2024-02-15 3:52PM EDT | 32.00 | 20.50 | 18.80 | 23.50 | 0.00 | - | 3 | 5 | 157.52% |
| FAZ250117P00033000 | 2024-01-25 2:08PM EDT | 33.00 | 20.17 | 19.00 | 22.20 | 0.00 | - | 1 | 5 | 0.00% |
| FAZ250117P00034000 | 2024-04-16 3:35PM EDT | 34.00 | 22.30 | 21.70 | 26.50 | 0.00 | - | - | 0 | 114.40% |
| FAZ250117P00035000 | 2024-04-17 10:01AM EDT | 35.00 | 23.40 | 22.70 | 27.50 | 0.00 | - | 2 | 20 | 116.11% |
| FAZ250117P00036000 | 2024-01-19 3:29PM EDT | 36.00 | 22.90 | 24.10 | 24.70 | 0.00 | - | 2 | 2 | 0.00% |
| FAZ250117P00040000 | 2023-06-29 1:50PM EDT | 40.00 | 22.70 | 24.10 | 25.50 | 0.00 | - | 10 | 11 | 0.00% |
| FAZ250117P00045000 | 2024-01-19 2:39PM EDT | 45.00 | 31.50 | 30.60 | 35.50 | 0.00 | - | 1 | 1 | 145.80% |
