La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 420,70 +35,20 (+1,48 %) Bitcoin EUR
61 617,82 +1 616,51 (+2,69 %)
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC250117C00013000 | 2024-04-05 12:01PM EDT | 13.00 | 11.50 | 8.50 | 12.70 | 0.00 | - | 1 | 1 | 103.03% |
| DBC250117C00015000 | 2024-04-26 9:30AM EDT | 15.00 | 9.30 | 8.20 | 11.00 | 0.00 | - | 2 | 2 | 60.35% |
| DBC250117C00016000 | 2023-11-14 10:31AM EDT | 16.00 | 8.68 | 5.00 | 9.90 | 0.00 | - | 2 | 1 | 81.59% |
| DBC250117C00017000 | 2023-04-10 3:43PM EDT | 17.00 | 8.40 | 5.00 | 10.00 | 0.00 | - | 5 | 0 | 93.92% |
| DBC250117C00018000 | 2023-03-28 3:59PM EDT | 18.00 | 6.70 | 6.40 | 7.30 | 0.00 | - | 5 | 0 | 56.01% |
| DBC250117C00019000 | 2024-03-13 11:43AM EDT | 19.00 | 4.60 | 3.20 | 8.00 | 0.00 | - | 2 | 2 | 77.49% |
| DBC250117C00020000 | 2024-05-17 11:19AM EDT | 20.00 | 4.30 | 3.00 | 6.40 | -0.15 | -3.37% | 6 | 65 | 60.62% |
| DBC250117C00021000 | 2024-05-16 10:29AM EDT | 21.00 | 3.10 | 3.00 | 5.00 | 0.00 | - | 10 | 90 | 47.75% |
| DBC250117C00022000 | 2024-05-13 3:12PM EDT | 22.00 | 2.30 | 2.35 | 3.50 | 0.00 | - | 4 | 54 | 34.16% |
| DBC250117C00023000 | 2024-05-01 11:18AM EDT | 23.00 | 1.35 | 1.55 | 2.65 | 0.00 | - | 10 | 35 | 29.76% |
| DBC250117C00024000 | 2024-05-17 11:20AM EDT | 24.00 | 1.33 | 1.15 | 1.85 | +0.24 | +22.02% | 6 | 215 | 25.46% |
| DBC250117C00025000 | 2024-05-17 3:31PM EDT | 25.00 | 0.90 | 0.65 | 1.05 | +0.30 | +50.00% | 6 | 131 | 20.19% |
| DBC250117C00026000 | 2024-05-03 2:10PM EDT | 26.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 1 | 109 | 42.87% |
| DBC250117C00027000 | 2024-03-14 1:28PM EDT | 27.00 | 0.80 | 0.45 | 1.05 | 0.00 | - | 30 | 81 | 28.17% |
| DBC250117C00028000 | 2024-05-15 10:50AM EDT | 28.00 | 0.40 | 0.00 | 0.40 | +0.14 | +53.85% | 10 | 68 | 21.05% |
| DBC250117C00029000 | 2023-10-24 11:33AM EDT | 29.00 | 1.09 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 50.12% |
| DBC250117C00030000 | 2024-05-08 10:18AM EDT | 30.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 148 | 42.80% |
| DBC250117C00031000 | 2023-04-13 3:30PM EDT | 31.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 10 | 10 | 40.23% |
| DBC250117C00032000 | 2023-12-15 1:22PM EDT | 32.00 | 0.41 | 0.00 | 5.00 | 0.00 | - | 11 | 44 | 63.77% |
| DBC250117C00033000 | 2024-04-05 11:17AM EDT | 33.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 77 | 44.34% |
| DBC250117C00034000 | 2023-07-11 3:38PM EDT | 34.00 | 0.85 | 0.25 | 0.60 | 0.00 | - | 30 | 119 | 39.21% |
| DBC250117C00035000 | 2024-01-08 10:40AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 896 | 12.50% |
| DBC250117C00036000 | 2023-10-13 12:01PM EDT | 36.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 40.92% |
| DBC250117C00037000 | 2023-04-13 1:28PM EDT | 37.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 20 | 24 | 41.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC250117P00015000 | 2022-09-26 11:32AM EDT | 15.00 | 0.40 | 0.25 | 0.95 | 0.00 | - | - | 10 | 52.78% |
| DBC250117P00016000 | 2023-12-20 10:34AM EDT | 16.00 | 0.15 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 132.03% |
| DBC250117P00018000 | 2023-02-08 12:53PM EDT | 18.00 | 0.62 | 0.50 | 0.90 | 0.00 | - | 15 | 20 | 43.07% |
| DBC250117P00019000 | 2024-04-09 10:20AM EDT | 19.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 39.45% |
| DBC250117P00020000 | 2024-02-26 4:51PM EDT | 20.00 | 0.63 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 57.86% |
| DBC250117P00021000 | 2024-05-01 3:32PM EDT | 21.00 | 0.40 | 0.00 | 0.95 | -0.15 | -27.27% | 2 | 8 | 27.78% |
| DBC250117P00022000 | 2024-04-26 10:07AM EDT | 22.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 4 | 217 | 18.65% |
| DBC250117P00023000 | 2024-02-26 4:51PM EDT | 23.00 | 1.73 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 70.97% |
| DBC250117P00024000 | 2024-01-03 1:55PM EDT | 24.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 62.89% |
| DBC250117P00025000 | 2024-03-27 12:24PM EDT | 25.00 | 2.40 | 0.10 | 5.00 | 0.00 | - | 3 | 27 | 54.76% |
| 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 | 113.45% |
