Deutsche Märkte öffnen in 2 Stunden 9 Minuten
Nikkei 225
39.191,27 +153,11 (+0,39%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.204,12 -1.457,00 (-2,25%) CMC Crypto 200
1.403,03 -43,65 (-3,02%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ260116C00005000 | 2024-04-23 3:12PM EDT | 5.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FAZ260116C00006000 | 2024-03-13 3:12PM EDT | 6.00 | 4.90 | 3.50 | 7.70 | 0.00 | - | - | 13 | 67.29% |
| FAZ260116C00007000 | 2024-05-31 9:56AM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ260116C00008000 | 2024-05-29 12:15PM EDT | 8.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ260116C00009000 | 2024-05-16 3:37PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ260116C00010000 | 2024-06-07 1:07PM EDT | 10.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAZ260116C00011000 | 2024-06-10 9:30AM EDT | 11.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FAZ260116C00012000 | 2024-06-03 11:37AM EDT | 12.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| FAZ260116C00013000 | 2024-05-28 2:28PM EDT | 13.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAZ260116C00014000 | 2024-06-04 9:42AM EDT | 14.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAZ260116C00015000 | 2024-05-14 1:41PM EDT | 15.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAZ260116C00016000 | 2024-05-30 9:41AM EDT | 16.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FAZ260116C00017000 | 2024-05-02 2:33PM EDT | 17.00 | 2.27 | 0.00 | 5.00 | 0.00 | - | 2 | 65 | 76.76% |
| FAZ260116C00018000 | 2024-04-09 2:48PM EDT | 18.00 | 1.91 | 1.55 | 1.85 | 0.00 | - | 1 | 65 | 64.67% |
| FAZ260116C00019000 | 2024-04-30 3:15PM EDT | 19.00 | 2.02 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 82.42% |
| FAZ260116C00020000 | 2024-05-14 1:41PM EDT | 20.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAZ260116C00021000 | 2024-05-14 9:52AM EDT | 21.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAZ260116C00022000 | 2024-05-08 11:02AM EDT | 22.00 | 1.61 | 0.00 | 4.90 | 0.00 | - | 2 | 11 | 88.57% |
| FAZ260116C00023000 | 2024-04-30 3:25PM EDT | 23.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 91.55% |
| FAZ260116C00024000 | 2024-05-20 10:07AM EDT | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAZ260116C00025000 | 2024-05-14 2:39PM EDT | 25.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAZ260116C00026000 | 2024-03-19 3:31PM EDT | 26.00 | 1.41 | 1.75 | 2.00 | 0.00 | - | 39 | 60 | 85.16% |
| FAZ260116C00027000 | 2024-03-20 2:42PM EDT | 27.00 | 1.25 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 82.81% |
| FAZ260116C00029000 | 2024-01-09 11:25AM EDT | 29.00 | 2.80 | 1.80 | 2.35 | 0.00 | - | 1 | 6 | 93.65% |
| FAZ260116C00030000 | 2024-05-14 2:39PM EDT | 30.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAZ260116C00033000 | 2024-04-10 9:30AM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| FAZ260116C00035000 | 2024-06-07 2:57PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ260116P00004000 | 2024-06-05 9:30AM EDT | 4.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FAZ260116P00005000 | 2024-05-01 11:46AM EDT | 5.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 50 | 145.41% |
| FAZ260116P00006000 | 2024-04-09 11:21AM EDT | 6.00 | 0.73 | 0.35 | 0.65 | 0.00 | - | - | 10 | 50.44% |
| FAZ260116P00007000 | 2024-04-17 11:46AM EDT | 7.00 | 0.83 | 0.80 | 4.40 | 0.00 | - | 23 | 334 | 101.51% |
| FAZ260116P00008000 | 2024-02-13 4:05PM EDT | 8.00 | 1.12 | 1.35 | 1.50 | 0.00 | - | 20 | 21 | 55.13% |
| FAZ260116P00009000 | 2024-05-17 1:33PM EDT | 9.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAZ260116P00010000 | 2024-05-31 11:27AM EDT | 10.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FAZ260116P00011000 | 2024-04-16 1:45PM EDT | 11.00 | 3.20 | 3.10 | 3.90 | 0.00 | - | 2 | 206 | 62.23% |
| FAZ260116P00012000 | 2024-04-17 12:09PM EDT | 12.00 | 3.67 | 4.20 | 4.70 | 0.00 | - | 5 | 16 | 67.26% |
| FAZ260116P00013000 | 2024-01-17 10:30AM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| FAZ260116P00015000 | 2023-09-27 10:36AM EDT | 15.00 | 4.30 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 33.74% |
| FAZ260116P00016000 | 2024-04-19 11:26AM EDT | 16.00 | 7.00 | 7.20 | 8.10 | 0.00 | - | 1 | 13 | 69.43% |
| FAZ260116P00017000 | 2024-02-21 12:26PM EDT | 17.00 | 7.42 | 6.40 | 8.60 | 0.00 | - | 2 | 32 | 50.66% |
| FAZ260116P00018000 | 2024-01-24 12:55PM EDT | 18.00 | 8.04 | 6.00 | 8.80 | 0.00 | - | 30 | 34 | 59.50% |
| FAZ260116P00019000 | 2024-02-21 12:26PM EDT | 19.00 | 9.02 | 10.00 | 10.40 | 0.00 | - | 2 | 171 | 69.92% |
| FAZ260116P00020000 | 2024-04-25 12:24PM EDT | 20.00 | 10.70 | 8.00 | 13.00 | 0.00 | - | 3 | 42 | 58.50% |
| FAZ260116P00022000 | 2024-04-02 10:21AM EDT | 22.00 | 13.00 | 11.90 | 12.20 | 0.00 | - | 1 | 13 | 52.59% |
| FAZ260116P00023000 | 2024-04-19 2:55PM EDT | 23.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FAZ260116P00025000 | 2024-04-19 11:18AM EDT | 25.00 | 14.90 | 13.30 | 16.70 | 0.00 | - | 1 | 15 | 56.54% |
| FAZ260116P00027000 | 2023-12-04 11:25AM EDT | 27.00 | 14.15 | 15.10 | 17.80 | 0.00 | - | 2 | 3 | 77.95% |
| FAZ260116P00028000 | 2024-01-17 12:27PM EDT | 28.00 | 16.00 | 17.00 | 17.60 | 0.00 | - | 1 | 2 | 47.80% |
| FAZ260116P00030000 | 2024-01-31 12:15PM EDT | 30.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FAZ260116P00034000 | 2024-04-18 10:57AM EDT | 34.00 | 23.20 | 22.20 | 27.00 | 0.00 | - | 5 | 4 | 82.96% |
| FAZ260116P00035000 | 2024-01-23 12:01PM EDT | 35.00 | 22.88 | 23.70 | 24.20 | 0.00 | - | 20 | 21 | 0.00% |
