Mercado fechará em 5 h 45 min
BOVESPA
121.616,31 -715,08 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.189,57 -414,48 (-0,79%) PETROLEO CRU
81,05 +0,22 (+0,27%) OURO
2.310,90 -19,90 (-0,85%) Bitcoin USD
61.941,14 +671,79 (+1,10%)
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC250117C00013000 | 2024-04-05 12:01PM EDT | 13.00 | 11.50 | 8.50 | 12.70 | 0.00 | - | 1 | 1 | 58.98% |
| DBC250117C00015000 | 2024-04-26 9:30AM EDT | 15.00 | 9.30 | 6.50 | 11.40 | 0.00 | - | 2 | 2 | 58.79% |
| DBC250117C00016000 | 2023-11-14 10:31AM EDT | 16.00 | 8.68 | 5.00 | 9.90 | 0.00 | - | 2 | 1 | 97.07% |
| DBC250117C00017000 | 2023-04-10 3:43PM EDT | 17.00 | 8.40 | 5.00 | 10.00 | 0.00 | - | 5 | 0 | 59.18% |
| DBC250117C00018000 | 2023-03-28 3:59PM EDT | 18.00 | 6.70 | 6.40 | 7.30 | 0.00 | - | 5 | 0 | 59.42% |
| DBC250117C00019000 | 2024-03-13 11:43AM EDT | 19.00 | 4.60 | 3.20 | 8.00 | 0.00 | - | 2 | 2 | 90.63% |
| DBC250117C00020000 | 2024-06-18 10:30AM EDT | 20.00 | 3.90 | 1.85 | 4.40 | 0.00 | - | 13 | 65 | 37.60% |
| DBC250117C00021000 | 2024-06-24 2:46PM EDT | 21.00 | 3.05 | 2.45 | 3.50 | 0.00 | - | 40 | 50 | 33.01% |
| DBC250117C00022000 | 2024-06-18 2:28PM EDT | 22.00 | 2.21 | 1.15 | 2.65 | 0.00 | - | 1 | 54 | 28.83% |
| DBC250117C00023000 | 2024-06-25 12:56PM EDT | 23.00 | 1.35 | 1.15 | 1.65 | +0.33 | +32.35% | 20 | 72 | 21.85% |
| DBC250117C00024000 | 2024-06-25 1:09PM EDT | 24.00 | 0.81 | 0.75 | 1.20 | +0.06 | +8.00% | 5 | 216 | 21.75% |
| DBC250117C00025000 | 2024-06-25 9:48AM EDT | 25.00 | 0.53 | 0.25 | 0.80 | +0.08 | +17.78% | 1 | 144 | 20.92% |
| DBC250117C00026000 | 2024-06-06 1:07PM EDT | 26.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 24.37% |
| DBC250117C00027000 | 2024-03-14 1:28PM EDT | 27.00 | 0.80 | 0.45 | 1.05 | 0.00 | - | 30 | 81 | 33.11% |
| DBC250117C00028000 | 2024-05-17 11:51AM EDT | 28.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 10 | 77 | 37.55% |
| DBC250117C00029000 | 2023-10-24 11:33AM EDT | 29.00 | 1.09 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 57.37% |
| DBC250117C00030000 | 2024-05-08 10:18AM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 148 | 42.26% |
| DBC250117C00031000 | 2023-04-13 3:30PM EDT | 31.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 10 | 10 | 46.05% |
| DBC250117C00032000 | 2023-12-15 1:22PM EDT | 32.00 | 0.41 | 0.00 | 5.00 | 0.00 | - | 11 | 44 | 72.24% |
| DBC250117C00033000 | 2024-04-05 11:17AM EDT | 33.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 77 | 50.44% |
| DBC250117C00034000 | 2023-07-11 3:38PM EDT | 34.00 | 0.85 | 0.25 | 0.60 | 0.00 | - | 30 | 119 | 44.58% |
| DBC250117C00035000 | 2024-06-13 11:12AM EDT | 35.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 990 | 46.73% |
| DBC250117C00036000 | 2024-06-13 11:12AM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 32 | 38.92% |
| DBC250117C00037000 | 2023-04-13 1:28PM EDT | 37.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 20 | 24 | 46.92% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC250117P00015000 | 2022-09-26 11:32AM EDT | 15.00 | 0.40 | 0.25 | 0.95 | 0.00 | - | - | 10 | 56.20% |
| DBC250117P00016000 | 2023-12-20 10:34AM EDT | 16.00 | 0.15 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 142.48% |
| DBC250117P00018000 | 2023-02-08 12:53PM EDT | 18.00 | 0.62 | 0.50 | 0.90 | 0.00 | - | 15 | 20 | 45.31% |
| DBC250117P00019000 | 2024-04-09 10:20AM EDT | 19.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 41.26% |
| DBC250117P00020000 | 2024-02-26 4:51PM EDT | 20.00 | 0.63 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 61.08% |
| DBC250117P00021000 | 2024-05-17 9:30AM EDT | 21.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 2 | 6 | 52.64% |
| DBC250117P00022000 | 2024-06-04 1:51PM EDT | 22.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 222 | 23.68% |
| DBC250117P00023000 | 2024-02-26 4:51PM EDT | 23.00 | 1.73 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 75.00% |
| DBC250117P00024000 | 2024-01-03 1:55PM EDT | 24.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 65.97% |
| DBC250117P00025000 | 2024-03-27 12:24PM EDT | 25.00 | 2.40 | 0.10 | 5.00 | 0.00 | - | 3 | 27 | 56.79% |
| DBC250117P00026000 | 2023-03-15 9:30AM EDT | 26.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DBC250117P00030000 | 2023-08-16 9:48AM EDT | 30.00 | 5.80 | 2.60 | 5.80 | 0.00 | - | 4 | 4 | 0.00% |
| DBC250117P00032000 | 2023-10-20 12:58PM EDT | 32.00 | 6.80 | 4.60 | 14.60 | 0.00 | - | 71 | 71 | 121.05% |
© 2024 Yahoo. Todos os direitos reservados.