La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 578,87 +3 287,21 (+5,95 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240531C00010500 | 2024-04-26 11:38AM EDT | 10.50 | 3.69 | 4.50 | 7.40 | 0.00 | - | 5 | 15 | 183.01% |
| UNG240531C00012000 | 2024-04-25 12:58PM EDT | 12.00 | 2.66 | 1.67 | 5.70 | 0.00 | - | - | 8 | 239.06% |
| UNG240531C00012500 | 2024-04-30 1:21PM EDT | 12.50 | 2.18 | 1.19 | 5.45 | 0.00 | - | 1 | 1 | 68.36% |
| UNG240531C00013000 | 2024-05-03 11:29AM EDT | 13.00 | 2.60 | 0.70 | 5.00 | +0.51 | +24.40% | 3 | 5 | 62.89% |
| UNG240531C00013500 | 2024-04-19 12:29PM EDT | 13.50 | 1.53 | 1.77 | 4.85 | 0.00 | - | 1 | 1 | 127.73% |
| UNG240531C00014000 | 2024-05-03 3:53PM EDT | 14.00 | 1.95 | 1.17 | 2.26 | +0.70 | +56.00% | 25 | 276 | 76.56% |
| UNG240531C00014500 | 2024-05-02 2:21PM EDT | 14.50 | 1.00 | 0.97 | 1.96 | 0.00 | - | 252 | 233 | 77.73% |
| UNG240531C00015000 | 2024-05-03 3:57PM EDT | 15.00 | 1.22 | 1.03 | 1.46 | +0.44 | +56.41% | 38 | 582 | 51.37% |
| UNG240531C00015500 | 2024-05-03 3:15PM EDT | 15.50 | 0.96 | 0.30 | 0.96 | +0.39 | +68.42% | 79 | 269 | 50.68% |
| UNG240531C00016000 | 2024-05-03 3:58PM EDT | 16.00 | 0.68 | 0.27 | 0.70 | +0.24 | +54.55% | 67 | 202 | 48.93% |
| UNG240531C00016500 | 2024-05-03 3:26PM EDT | 16.50 | 0.53 | 0.03 | 1.34 | +0.25 | +89.29% | 130 | 260 | 59.08% |
| UNG240531C00017000 | 2024-05-03 2:05PM EDT | 17.00 | 0.35 | 0.05 | 0.43 | +0.12 | +52.17% | 115 | 796 | 52.73% |
| UNG240531C00017500 | 2024-05-03 3:34PM EDT | 17.50 | 0.29 | 0.00 | 0.35 | +0.14 | +93.33% | 176 | 490 | 55.37% |
| UNG240531C00018000 | 2024-05-03 3:53PM EDT | 18.00 | 0.18 | 0.00 | 0.20 | +0.07 | +63.64% | 47 | 66 | 50.59% |
| UNG240531C00018500 | 2024-05-03 11:58AM EDT | 18.50 | 0.12 | 0.12 | 0.15 | +0.01 | +9.09% | 11 | 17 | 50.39% |
| UNG240531C00019000 | 2024-05-03 12:51PM EDT | 19.00 | 0.11 | 0.00 | 0.10 | +0.04 | +57.14% | 11 | 52 | 51.56% |
| UNG240531C00019500 | 2024-04-26 9:30AM EDT | 19.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 57.81% |
| UNG240531C00020000 | 2024-04-25 11:00AM EDT | 20.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 1 | 61.72% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240531P00011500 | 2024-04-26 1:48PM EDT | 11.50 | 0.13 | 0.01 | 1.27 | 0.00 | - | 2 | 3 | 141.80% |
| UNG240531P00012000 | 2024-05-03 11:06AM EDT | 12.00 | 0.09 | 0.01 | 0.15 | +0.02 | +28.57% | 3 | 344 | 66.02% |
| UNG240531P00012500 | 2024-05-03 1:52PM EDT | 12.50 | 0.05 | 0.01 | 0.75 | -0.06 | -54.55% | 10 | 327 | 93.36% |
| UNG240531P00013000 | 2024-05-03 2:43PM EDT | 13.00 | 0.07 | 0.05 | 0.35 | -0.09 | -56.25% | 28 | 397 | 65.23% |
| UNG240531P00013500 | 2024-05-03 1:54PM EDT | 13.50 | 0.12 | 0.11 | 0.14 | -0.15 | -55.56% | 29 | 113 | 49.41% |
| UNG240531P00014000 | 2024-05-03 3:23PM EDT | 14.00 | 0.18 | 0.01 | 0.24 | -0.23 | -56.10% | 55 | 210 | 50.00% |
| UNG240531P00014500 | 2024-05-03 12:32PM EDT | 14.50 | 0.35 | 0.00 | 1.32 | -0.25 | -41.67% | 46 | 158 | 69.24% |
| UNG240531P00015000 | 2024-05-03 3:07PM EDT | 15.00 | 0.45 | 0.47 | 0.61 | -0.35 | -43.75% | 128 | 43 | 53.52% |
| UNG240531P00015500 | 2024-05-03 2:29PM EDT | 15.50 | 0.66 | 0.56 | 0.83 | -0.54 | -45.00% | 41 | 33 | 53.03% |
| UNG240531P00016000 | 2024-05-03 3:48PM EDT | 16.00 | 0.96 | 0.93 | 1.15 | -0.54 | -36.00% | 12 | 68 | 55.86% |
| UNG240531P00016500 | 2024-05-03 2:59PM EDT | 16.50 | 1.22 | 0.74 | 1.37 | -0.75 | -38.07% | 5 | 221 | 50.39% |
| UNG240531P00017000 | 2024-05-03 1:48PM EDT | 17.00 | 1.64 | 0.96 | 2.20 | -0.58 | -26.13% | 25 | 27 | 79.88% |
| UNG240531P00020500 | 2024-04-16 12:03PM EDT | 20.50 | 6.55 | 2.90 | 6.90 | 0.00 | - | - | 0 | 60.55% |
