Marchés français ouverture 5 h 12 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 158,89 -115,16 (-0,30 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 747,92 -15,11 (-0,09 %) Bitcoin EUR
53 319,34 -2 789,33 (-4,97 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240621C00004000 | 2024-04-25 1:19PM EDT | 4.00 | 10.45 | 7.75 | 12.40 | 0.00 | - | - | 3 | 612.89% |
| UNG240621C00007000 | 2024-04-30 1:19PM EDT | 7.00 | 7.50 | 5.00 | 9.25 | 0.00 | - | 4 | 5 | 343.75% |
| UNG240621C00010000 | 2024-05-01 3:45PM EDT | 10.00 | 4.20 | 1.80 | 6.50 | -0.40 | -8.70% | 2 | 22 | 237.70% |
| UNG240621C00011000 | 2024-04-24 10:55AM EDT | 11.00 | 3.85 | 1.00 | 5.60 | 0.00 | - | 10 | 85 | 57.42% |
| UNG240621C00012000 | 2024-05-01 3:57PM EDT | 12.00 | 2.50 | 2.30 | 2.80 | -0.62 | -19.87% | 4 | 548 | 61.04% |
| UNG240621C00013000 | 2024-05-01 11:01AM EDT | 13.00 | 1.66 | 1.28 | 2.06 | -0.39 | -19.02% | 21 | 1,571 | 70.31% |
| UNG240621C00014000 | 2024-05-01 3:54PM EDT | 14.00 | 1.10 | 1.06 | 1.40 | -0.23 | -17.29% | 1,881 | 1,251 | 55.27% |
| UNG240621C00015000 | 2024-05-01 3:36PM EDT | 15.00 | 0.69 | 0.62 | 0.84 | -0.15 | -17.86% | 742 | 6,780 | 51.07% |
| UNG240621C00016000 | 2024-05-01 3:54PM EDT | 16.00 | 0.42 | 0.41 | 0.64 | -0.17 | -28.81% | 2,089 | 4,609 | 55.27% |
| UNG240621C00017000 | 2024-05-01 3:29PM EDT | 17.00 | 0.24 | 0.24 | 0.46 | -0.12 | -33.33% | 393 | 1,875 | 56.84% |
| UNG240621C00018000 | 2024-05-01 1:29PM EDT | 18.00 | 0.14 | 0.12 | 0.34 | -0.06 | -30.00% | 226 | 1,165 | 58.01% |
| UNG240621C00019000 | 2024-05-01 10:05AM EDT | 19.00 | 0.10 | 0.00 | 0.25 | -0.03 | -23.08% | 71 | 863 | 56.25% |
| UNG240621C00020000 | 2024-05-01 12:42PM EDT | 20.00 | 0.07 | 0.06 | 0.12 | -0.03 | -30.00% | 1 | 1,060 | 58.79% |
| UNG240621C00021000 | 2024-04-25 10:28AM EDT | 21.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 421 | 63.28% |
| UNG240621C00022000 | 2024-04-22 2:48PM EDT | 22.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 200 | 382 | 118.56% |
| UNG240621C00023000 | 2024-04-30 1:32PM EDT | 23.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 14 | 703 | 69.53% |
| UNG240621C00024000 | 2024-04-29 12:57PM EDT | 24.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 90 | 131.25% |
| UNG240621C00025000 | 2024-04-29 1:01PM EDT | 25.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 45 | 47 | 93.36% |
| UNG240621C00026000 | 2024-04-18 2:21PM EDT | 26.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 100 | 101 | 123.54% |
| UNG240621C00027000 | 2024-04-12 3:45PM EDT | 27.00 | 0.09 | 0.01 | 0.70 | 0.00 | - | - | 1 | 126.37% |
| UNG240621C00028000 | 2024-05-01 1:38PM EDT | 28.00 | 0.02 | 0.02 | 0.17 | 0.00 | - | 99 | 562 | 99.61% |
| UNG240621C00029000 | 2024-05-01 1:28PM EDT | 29.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 57 | 766 | 89.84% |
| UNG240621C00030000 | 2024-04-26 2:03PM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 500 | 500 | 123.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240621P00010000 | 2024-04-26 2:24PM EDT | 10.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 4 | 43 | 70.90% |
| UNG240621P00011000 | 2024-05-01 2:15PM EDT | 11.00 | 0.10 | 0.05 | 0.68 | +0.01 | +11.11% | 20 | 62 | 76.07% |
| UNG240621P00012000 | 2024-05-01 3:53PM EDT | 12.00 | 0.23 | 0.13 | 0.24 | +0.03 | +15.00% | 27 | 458 | 48.93% |
| UNG240621P00013000 | 2024-05-01 3:58PM EDT | 13.00 | 0.49 | 0.42 | 0.51 | +0.09 | +22.50% | 193 | 921 | 48.34% |
| UNG240621P00014000 | 2024-05-01 3:37PM EDT | 14.00 | 0.91 | 0.53 | 0.99 | +0.10 | +12.35% | 71 | 569 | 50.49% |
| UNG240621P00015000 | 2024-05-01 10:37AM EDT | 15.00 | 1.56 | 1.32 | 1.63 | +0.31 | +24.80% | 4 | 5,630 | 53.03% |
| UNG240621P00016000 | 2024-05-01 10:14AM EDT | 16.00 | 2.24 | 1.88 | 2.83 | +0.34 | +17.89% | 50 | 246 | 53.71% |
| UNG240621P00017000 | 2024-05-01 10:09AM EDT | 17.00 | 3.07 | 2.55 | 3.40 | +0.26 | +9.25% | 52 | 221 | 68.16% |
| UNG240621P00018000 | 2024-04-29 11:17AM EDT | 18.00 | 4.05 | 2.68 | 6.30 | +0.53 | +15.06% | 51 | 28 | 83.89% |
| UNG240621P00019000 | 2024-04-29 11:38AM EDT | 19.00 | 4.35 | 2.75 | 7.30 | 0.00 | - | 1 | 24 | 60.45% |
| UNG240621P00020000 | 2024-04-18 10:30AM EDT | 20.00 | 5.60 | 3.50 | 8.15 | 0.00 | - | 8 | 10 | 188.09% |
| UNG240621P00021000 | 2024-04-24 3:13PM EDT | 21.00 | 6.60 | 4.55 | 9.20 | 0.00 | - | 2 | 5 | 199.61% |
| UNG240621P00022000 | 2024-04-04 9:30AM EDT | 22.00 | 6.69 | 5.70 | 10.00 | 0.00 | - | 2 | 0 | 198.44% |
