Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.561,20 -116,67 (-0,62%) Euro Stoxx 50
4.990,59 -39,76 (-0,79%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,30 -10,20 (-0,43%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.535,59 -727,33 (-1,15%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620C00005000 | 2024-03-08 4:12PM EDT | 5.00 | 6.19 | 3.00 | 8.00 | 0.00 | - | 10 | 53 | 167.97% |
| FAZ250620C00006000 | 2024-03-11 3:34PM EDT | 6.00 | 5.20 | 4.50 | 7.50 | 0.00 | - | 10 | 10 | 96.58% |
| FAZ250620C00007000 | 2024-05-06 1:25PM EDT | 7.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 0.00% |
| FAZ250620C00008000 | 2024-04-24 11:21AM EDT | 8.00 | 3.50 | 2.35 | 5.20 | 0.00 | - | - | 14 | 57.42% |
| FAZ250620C00009000 | 2024-04-29 3:03PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAZ250620C00010000 | 2024-05-15 12:32PM EDT | 10.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 0.00% |
| FAZ250620C00011000 | 2024-05-13 1:40PM EDT | 11.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| FAZ250620C00012000 | 2024-05-06 9:44AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| FAZ250620C00013000 | 2024-04-24 11:19AM EDT | 13.00 | 1.95 | 0.00 | 3.80 | 0.00 | - | 10 | 18 | 60.79% |
| FAZ250620C00014000 | 2024-04-19 12:14PM EDT | 14.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 1 | 6 | 61.87% |
| FAZ250620C00015000 | 2024-03-26 9:53AM EDT | 15.00 | 1.45 | 1.70 | 1.85 | 0.00 | - | 2 | 10 | 68.51% |
| FAZ250620C00016000 | 2024-05-08 2:07PM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 43 | 42 | 12.50% |
| FAZ250620C00017000 | 2024-04-12 10:26AM EDT | 17.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 1 | 1 | 60.16% |
| FAZ250620C00018000 | 2024-05-01 2:39PM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| FAZ250620C00019000 | 2024-05-14 2:58PM EDT | 19.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| FAZ250620C00020000 | 2024-05-28 12:18PM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| FAZ250620C00021000 | 2024-03-14 12:57PM EDT | 21.00 | 1.20 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 82.57% |
| FAZ250620C00022000 | 2024-05-20 10:04AM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| FAZ250620C00023000 | 2024-03-07 3:43PM EDT | 23.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | - | 4 | 73.39% |
| FAZ250620C00024000 | 2024-03-04 11:11AM EDT | 24.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 2 | 2 | 72.75% |
| FAZ250620C00025000 | 2024-04-30 3:54PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 25.00% |
| FAZ250620C00026000 | 2024-04-11 3:59PM EDT | 26.00 | 1.00 | 0.50 | 0.70 | 0.00 | - | 1 | 7 | 69.73% |
| FAZ250620C00027000 | 2024-02-13 3:09PM EDT | 27.00 | 1.60 | 0.85 | 1.00 | 0.00 | - | - | 2 | 81.54% |
| FAZ250620C00028000 | 2024-02-26 3:05PM EDT | 28.00 | 1.01 | 0.60 | 0.75 | 0.00 | - | 3 | 4 | 75.78% |
| FAZ250620C00029000 | 2024-02-13 3:12PM EDT | 29.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | - | 1 | 83.59% |
| FAZ250620C00030000 | 2024-05-13 11:05AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| FAZ250620C00031000 | 2024-01-03 4:50PM EDT | 31.00 | 2.00 | 1.10 | 1.35 | 0.00 | - | - | 1 | 96.63% |
| FAZ250620C00032000 | 2024-01-16 10:30AM EDT | 32.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FAZ250620C00033000 | 2024-05-02 9:47AM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FAZ250620C00035000 | 2024-05-22 3:48PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 25.00% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620P00007000 | 2024-04-16 3:53PM EDT | 7.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 400 | 80.13% |
| FAZ250620P00008000 | 2024-02-23 12:13PM EDT | 8.00 | 0.89 | 1.00 | 1.10 | 0.00 | - | 1 | 1 | 56.69% |
| FAZ250620P00009000 | 2024-04-11 1:20PM EDT | 9.00 | 1.55 | 1.35 | 1.55 | 0.00 | - | - | 2 | 55.08% |
| FAZ250620P00010000 | 2024-04-22 1:52PM EDT | 10.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAZ250620P00011000 | 2024-04-24 11:24AM EDT | 11.00 | 2.65 | 2.10 | 4.80 | 0.00 | - | 3 | 4 | 75.78% |
| FAZ250620P00012000 | 2024-04-19 12:49PM EDT | 12.00 | 3.22 | 3.50 | 3.80 | 0.00 | - | 15 | 29 | 64.55% |
| FAZ250620P00013000 | 2024-05-02 3:42PM EDT | 13.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FAZ250620P00015000 | 2024-03-26 12:45PM EDT | 15.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 14 | 61.04% |
| FAZ250620P00016000 | 2024-04-05 1:03PM EDT | 16.00 | 7.10 | 6.20 | 6.50 | 0.00 | - | 2 | 2 | 55.81% |
| FAZ250620P00017000 | 2024-04-11 1:19PM EDT | 17.00 | 7.60 | 7.60 | 9.80 | 0.00 | - | 1 | 0 | 91.21% |
| FAZ250620P00018000 | 2024-04-24 11:24AM EDT | 18.00 | 8.30 | 6.20 | 10.50 | 0.00 | - | - | 7 | 63.09% |
| FAZ250620P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| FAZ250620P00021000 | 2024-04-25 12:15PM EDT | 21.00 | 11.00 | 8.50 | 13.50 | 0.00 | - | 2 | 6 | 62.21% |
| FAZ250620P00024000 | 2024-04-11 1:27PM EDT | 24.00 | 13.90 | 14.00 | 16.30 | 0.00 | - | - | 1 | 99.07% |
| FAZ250620P00030000 | 2024-04-17 2:46PM EDT | 30.00 | 18.90 | 17.50 | 22.50 | 0.00 | - | 2 | 9 | 79.93% |
| FAZ250620P00035000 | 2024-04-16 12:27PM EDT | 35.00 | 23.60 | 22.50 | 27.50 | 0.00 | - | - | 2 | 86.96% |
