Marchés français ouverture 4 h 40 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 199,46 -74,59 (-0,19 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 948,16 +185,13 (+1,04 %) Bitcoin EUR
53 518,89 -2 215,94 (-3,98 %)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240503C00010000 | 2024-04-30 3:06PM EDT | 10.00 | 4.45 | 2.86 | 4.65 | 0.00 | - | 4 | 5 | 543.75% |
| UNG240503C00011500 | 2024-04-29 1:33PM EDT | 11.50 | 3.35 | 2.00 | 3.45 | 0.00 | - | 41 | 41 | 210.16% |
| UNG240503C00012000 | 2024-04-16 2:29PM EDT | 12.00 | 2.55 | 1.58 | 2.74 | 0.00 | - | - | 17 | 128.13% |
| UNG240503C00012500 | 2024-05-01 1:28PM EDT | 12.50 | 1.74 | 1.02 | 2.18 | -0.64 | -26.89% | 3 | 24 | 301.95% |
| UNG240503C00013000 | 2024-04-29 1:32PM EDT | 13.00 | 1.10 | 0.97 | 1.65 | -0.76 | -40.86% | 5 | 32 | 141.41% |
| UNG240503C00013500 | 2024-05-01 3:09PM EDT | 13.50 | 0.68 | 0.00 | 4.50 | -0.73 | -51.77% | 241 | 67 | 471.09% |
| UNG240503C00014000 | 2024-05-01 3:57PM EDT | 14.00 | 0.31 | 0.24 | 0.50 | -0.25 | -44.64% | 1,778 | 1,177 | 71.09% |
| UNG240503C00014500 | 2024-05-01 4:14PM EDT | 14.50 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 1,232 | 1,927 | 53.13% |
| UNG240503C00015000 | 2024-05-01 3:57PM EDT | 15.00 | 0.03 | 0.03 | 0.06 | -0.09 | -75.00% | 411 | 4,318 | 68.75% |
| UNG240503C00015500 | 2024-05-01 2:52PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 225 | 1,940 | 78.13% |
| UNG240503C00016000 | 2024-05-01 2:11PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,502 | 78.13% |
| UNG240503C00016500 | 2024-04-30 12:23PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 420 | 93.75% |
| UNG240503C00017000 | 2024-05-01 3:42PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 109.38% |
| UNG240503C00017500 | 2024-04-30 1:26PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 125.00% |
| UNG240503C00018000 | 2024-04-29 2:35PM EDT | 18.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 4 | 241 | 397.27% |
| UNG240503C00018500 | 2024-04-11 10:38AM EDT | 18.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 10 | 30 | 401.56% |
| UNG240503C00019000 | 2024-04-22 3:54PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 181.25% |
| UNG240503C00020000 | 2024-04-17 10:12AM EDT | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 206.25% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240503P00010500 | 2024-03-27 3:46PM EDT | 10.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 378.13% |
| UNG240503P00011000 | 2024-04-26 3:57PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 162.50% |
| UNG240503P00011500 | 2024-04-19 10:31AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 137.50% |
| UNG240503P00012000 | 2024-04-22 1:37PM EDT | 12.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 3 | 35 | 211.72% |
| UNG240503P00012500 | 2024-04-29 3:19PM EDT | 12.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 109 | 172 | 100.00% |
| UNG240503P00013000 | 2024-05-01 12:37PM EDT | 13.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 74 | 885 | 103.13% |
| UNG240503P00013500 | 2024-05-01 3:52PM EDT | 13.50 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 68 | 1,716 | 57.03% |
| UNG240503P00014000 | 2024-05-01 4:12PM EDT | 14.00 | 0.18 | 0.14 | 0.18 | +0.06 | +50.00% | 870 | 1,466 | 53.91% |
| UNG240503P00014500 | 2024-05-01 3:47PM EDT | 14.50 | 0.48 | 0.08 | 0.88 | +0.16 | +50.00% | 134 | 799 | 61.72% |
| UNG240503P00015000 | 2024-05-01 2:50PM EDT | 15.00 | 0.85 | 0.29 | 1.53 | +0.19 | +28.79% | 70 | 646 | 71.09% |
| UNG240503P00015500 | 2024-05-01 10:51AM EDT | 15.50 | 1.50 | 0.78 | 1.94 | +0.80 | +114.29% | 4 | 165 | 259.38% |
| UNG240503P00016000 | 2024-05-01 12:58PM EDT | 16.00 | 1.82 | 1.36 | 2.47 | +0.37 | +25.52% | 15 | 221 | 123.44% |
| UNG240503P00016500 | 2024-04-24 9:44AM EDT | 16.50 | 1.71 | 0.30 | 5.00 | 0.00 | - | 100 | 1 | 240.63% |
| UNG240503P00017000 | 2024-05-01 3:36PM EDT | 17.00 | 2.90 | 2.34 | 4.00 | -0.10 | -3.33% | 7 | 14 | 274.22% |
