La bourse est fermée
Dow Jones
39 995,96 -7,63 (-0,02 %) Nasdaq
16 789,09 +103,13 (+0,62 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0867 -0,0005 (-0,04 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 381,32 +944,88 (+1,54 %)
First Trust Natural Gas ETF (FCG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCG240621C00015000 | 2024-01-25 10:37AM EDT | 15.00 | 8.78 | 9.20 | 10.30 | 0.00 | - | 1 | 12 | 0.00% |
| FCG240621C00017000 | 2024-05-17 1:10PM EDT | 17.00 | 10.40 | 10.60 | 11.10 | 0.00 | - | 5 | 0 | 87.89% |
| FCG240621C00018000 | 2024-02-14 12:25PM EDT | 18.00 | 5.32 | 7.70 | 8.70 | 0.00 | - | 20 | 10 | 0.00% |
| FCG240621C00019000 | 2024-04-15 10:46AM EDT | 19.00 | 9.00 | 7.90 | 8.40 | 0.00 | - | 3 | 3 | 0.00% |
| FCG240621C00020000 | 2024-04-04 11:34AM EDT | 20.00 | 8.30 | 6.70 | 8.40 | 0.00 | - | 1 | 6 | 108.11% |
| FCG240621C00021000 | 2024-03-18 2:03PM EDT | 21.00 | 5.30 | 5.20 | 6.60 | 0.00 | - | 10 | 11 | 0.00% |
| FCG240621C00022000 | 2024-01-17 12:18PM EDT | 22.00 | 2.37 | 2.90 | 3.10 | 0.00 | - | 5 | 9 | 0.00% |
| FCG240621C00023000 | 2024-05-01 12:20PM EDT | 23.00 | 3.50 | 4.80 | 5.30 | 0.00 | - | 1 | 32 | 55.47% |
| FCG240621C00024000 | 2024-04-08 12:35PM EDT | 24.00 | 4.50 | 3.40 | 3.80 | 0.00 | - | 3 | 23 | 25.00% |
| FCG240621C00025000 | 2024-05-20 9:30AM EDT | 25.00 | 2.70 | 2.80 | 3.20 | -0.05 | -1.82% | 3 | 101 | 43.95% |
| FCG240621C00026000 | 2024-05-14 9:30AM EDT | 26.00 | 1.52 | 1.80 | 2.35 | 0.00 | - | 12 | 111 | 39.26% |
| FCG240621C00027000 | 2024-05-17 11:24AM EDT | 27.00 | 0.85 | 1.10 | 1.30 | 0.00 | - | 5 | 264 | 25.98% |
| FCG240621C00028000 | 2024-05-20 10:15AM EDT | 28.00 | 0.61 | 0.50 | 0.65 | +0.16 | +35.56% | 15 | 537 | 22.56% |
| FCG240621C00029000 | 2024-05-20 9:57AM EDT | 29.00 | 0.20 | 0.15 | 0.30 | +0.04 | +25.00% | 3 | 243 | 22.27% |
| FCG240621C00030000 | 2024-05-20 11:15AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 28.52% |
| FCG240621C00031000 | 2024-05-20 10:15AM EDT | 31.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 30 | 33.11% |
| FCG240621C00036000 | 2024-02-21 1:20PM EDT | 36.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | - | 5 | 62.31% |
| FCG240621C00040000 | 2023-11-02 3:19PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 67.97% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCG240621P00017000 | 2024-01-08 3:02PM EDT | 17.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 108.20% |
| FCG240621P00020000 | 2024-03-21 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 43 | 82.42% |
| FCG240621P00021000 | 2024-04-03 10:20AM EDT | 21.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 70.70% |
| FCG240621P00022000 | 2024-05-07 9:50AM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 26 | 52.93% |
| FCG240621P00023000 | 2024-03-25 11:30AM EDT | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 35 | 50.78% |
| FCG240621P00024000 | 2024-04-23 9:46AM EDT | 24.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 45.12% |
| FCG240621P00025000 | 2024-05-01 11:06AM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 32 | 36.04% |
| FCG240621P00026000 | 2024-05-07 11:24AM EDT | 26.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 26.76% |
| FCG240621P00027000 | 2024-05-10 3:59PM EDT | 27.00 | 0.58 | 0.00 | 0.45 | 0.00 | - | 2 | 55 | 23.73% |
| FCG240621P00028000 | 2024-02-15 10:40AM EDT | 28.00 | 4.65 | 1.60 | 2.70 | 0.00 | - | 60 | 60 | 61.04% |
| FCG240621P00029000 | 2024-04-08 9:30AM EDT | 29.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCG240621P00030000 | 2023-11-02 1:31PM EDT | 30.00 | 4.31 | 5.00 | 5.50 | 0.00 | - | - | 27 | 117.33% |
