La bourse ferme dans 4 h 17 min
CAC 40
7 925,05 -59,88 (-0,75 %) Euro Stoxx 50
4 903,84 -17,38 (-0,35 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0709 -0,0009 (-0,09 %) Gold future
2 308,70 -2,30 (-0,10 %) Bitcoin EUR
54 374,58 +606,91 (+1,13 %)
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
Avant Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240517C00006000 | 2024-03-25 9:35AM EDT | 6.00 | 9.05 | 8.45 | 9.45 | 0.00 | - | 1 | 1 | 452.34% |
| UNG240517C00007000 | 2024-04-02 9:47AM EDT | 7.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNG240517C00009000 | 2024-04-23 10:43AM EDT | 9.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| UNG240517C00010000 | 2024-04-30 10:20AM EDT | 10.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| UNG240517C00011000 | 2024-05-01 10:32AM EDT | 11.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| UNG240517C00011500 | 2024-04-30 12:43PM EDT | 11.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| UNG240517C00012000 | 2024-05-01 12:22PM EDT | 12.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 407 | 839 | 0.00% |
| UNG240517C00012500 | 2024-05-01 3:29PM EDT | 12.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| UNG240517C00013000 | 2024-05-01 10:50AM EDT | 13.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| UNG240517C00013500 | 2024-05-01 12:02PM EDT | 13.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 122 | 110 | 0.00% |
| UNG240517C00014000 | 2024-05-01 3:35PM EDT | 14.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 677 | 2,572 | 0.00% |
| UNG240517C00014500 | 2024-05-01 4:11PM EDT | 14.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 615 | 717 | 3.13% |
| UNG240517C00015000 | 2024-05-01 3:51PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 198 | 10,580 | 6.25% |
| UNG240517C00015500 | 2024-05-01 2:29PM EDT | 15.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 278 | 1,052 | 12.50% |
| UNG240517C00016000 | 2024-05-01 2:08PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 10,430 | 12.50% |
| UNG240517C00016500 | 2024-05-01 2:28PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,657 | 25.00% |
| UNG240517C00017000 | 2024-05-01 3:23PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 3,448 | 25.00% |
| UNG240517C00017500 | 2024-05-01 11:15AM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 25.00% |
| UNG240517C00018000 | 2024-05-01 3:37PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 4,858 | 25.00% |
| UNG240517C00018500 | 2024-04-23 3:06PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| UNG240517C00019000 | 2024-05-01 3:16PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 25.00% |
| UNG240517C00020000 | 2024-04-26 9:50AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,492 | 50.00% |
| UNG240517C00021000 | 2024-05-01 12:38PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 406 | 50.00% |
| UNG240517C00022000 | 2024-04-25 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 50.00% |
| UNG240517C00023000 | 2024-04-30 3:59PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| UNG240517C00024000 | 2024-04-19 1:57PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 50.00% |
| UNG240517C00025000 | 2024-04-24 9:41AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| UNG240517C00026000 | 2024-04-19 1:54PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 125 | 50.00% |
| UNG240517C00027000 | 2024-03-22 12:37PM EDT | 27.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 60 | 60 | 173.44% |
| UNG240517C00028000 | 2024-03-22 12:37PM EDT | 28.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 60 | 60 | 177.34% |
| UNG240517C00030000 | 2024-04-03 9:44AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240517P00005000 | 2024-04-15 10:32AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| UNG240517P00009000 | 2024-04-16 10:55AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| UNG240517P00010000 | 2024-04-17 10:18AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 50.00% |
| UNG240517P00011000 | 2024-04-26 3:02PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| UNG240517P00011500 | 2024-04-30 1:17PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| UNG240517P00012000 | 2024-05-01 11:51AM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 917 | 25.00% |
| UNG240517P00012500 | 2024-05-01 3:08PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 73 | 12.50% |
| UNG240517P00013000 | 2024-05-01 3:41PM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 368 | 5,548 | 12.50% |
| UNG240517P00013500 | 2024-05-01 2:28PM EDT | 13.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 1,633 | 6.25% |
| UNG240517P00014000 | 2024-05-01 3:39PM EDT | 14.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 87 | 3,392 | 1.56% |
| UNG240517P00014500 | 2024-05-01 10:47AM EDT | 14.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 0.00% |
| UNG240517P00015000 | 2024-05-01 3:52PM EDT | 15.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 279 | 2,168 | 0.00% |
| UNG240517P00015500 | 2024-05-01 10:51AM EDT | 15.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| UNG240517P00016000 | 2024-05-01 3:32PM EDT | 16.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 70 | 306 | 0.00% |
| UNG240517P00016500 | 2024-05-01 9:42AM EDT | 16.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| UNG240517P00017000 | 2024-05-01 10:11AM EDT | 17.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 50 | 280 | 0.00% |
| UNG240517P00018000 | 2024-05-01 10:09AM EDT | 18.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 99 | 43 | 0.00% |
| UNG240517P00019000 | 2024-04-29 11:38AM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240517P00020000 | 2024-04-18 12:15PM EDT | 20.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| UNG240517P00021000 | 2024-04-16 2:44PM EDT | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240517P00022000 | 2024-04-09 9:36AM EDT | 22.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240517P00023000 | 2024-03-28 9:50AM EDT | 23.00 | 8.51 | 6.90 | 10.75 | 0.00 | - | 2 | 0 | 346.09% |
| UNG240517P00024000 | 2024-03-28 10:31AM EDT | 24.00 | 9.33 | 7.90 | 11.85 | 0.00 | - | 4 | 0 | 109.38% |
| UNG240517P00028000 | 2024-03-14 11:43AM EDT | 28.00 | 12.72 | 10.80 | 15.50 | 0.00 | - | 2 | 0 | 380.47% |
| UNG240517P00029000 | 2024-04-15 1:35PM EDT | 29.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
