Marchés français ouverture 1 h 15 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 273,62 -0,43 (-0,00 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 207,53 +444,50 (+2,50 %) Bitcoin EUR
53 457,25 -2 520,80 (-4,50 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719C00001000 | 2024-01-22 1:31PM EDT | 1.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| UNG240719C00002000 | 2024-01-09 11:03AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 0.00% |
| UNG240719C00003000 | 2024-01-23 10:30AM EDT | 3.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| UNG240719C00004000 | 2024-01-23 4:31PM EDT | 4.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 36 | 766 | 0.00% |
| UNG240719C00005000 | 2024-01-23 4:27PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 209 | 1,557 | 0.00% |
| UNG240719C00006000 | 2024-01-23 4:30PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 2,038 | 0.00% |
| UNG240719C00007000 | 2024-01-23 4:11PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 357 | 1,639 | 0.00% |
| UNG240719C00008000 | 2024-01-23 4:47PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 2,878 | 0.00% |
| UNG240719C00009000 | 2024-05-01 11:04AM EDT | 9.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| UNG240719C00010000 | 2024-05-01 4:10PM EDT | 10.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| UNG240719C00011000 | 2024-01-23 4:55PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 670 | 0.00% |
| UNG240719C00012000 | 2024-05-01 3:55PM EDT | 12.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| UNG240719C00013000 | 2024-05-01 12:26PM EDT | 13.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNG240719C00014000 | 2024-05-01 12:08PM EDT | 14.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| UNG240719C00015000 | 2024-05-01 3:22PM EDT | 15.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 3.13% |
| UNG240719C00016000 | 2024-05-01 2:06PM EDT | 16.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| UNG240719C00017000 | 2024-05-01 3:51PM EDT | 17.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| UNG240719C00018000 | 2024-05-01 2:21PM EDT | 18.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| UNG240719C00019000 | 2024-04-29 3:51PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UNG240719C00020000 | 2024-05-01 3:51PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UNG240719C00021000 | 2024-04-29 2:53PM EDT | 21.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG240719C00022000 | 2024-05-01 11:43AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UNG240719C00023000 | 2024-04-30 2:07PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| UNG240719C00024000 | 2024-04-26 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| UNG240719C00025000 | 2024-04-25 1:50PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| UNG240719C00026000 | 2024-04-11 9:57AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG240719C00027000 | 2024-04-12 3:39PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG240719C00028000 | 2024-03-18 12:53PM EDT | 28.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 10 | 81.45% |
| UNG240719C00029000 | 2024-04-02 9:30AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG240719C00030000 | 2024-04-05 11:03AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719P00001000 | 2023-12-01 4:58PM EDT | 1.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 364.06% |
| UNG240719P00002000 | 2024-01-09 4:50PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| UNG240719P00003000 | 2024-01-22 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 578 | 50.00% |
| UNG240719P00004000 | 2024-01-23 2:02PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 982 | 50.00% |
| UNG240719P00005000 | 2024-01-23 4:16PM EDT | 5.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 131 | 2,100 | 50.00% |
| UNG240719P00006000 | 2024-01-23 5:03PM EDT | 6.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 159 | 1,003 | 50.00% |
| UNG240719P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 60 | 1,041 | 50.00% |
| UNG240719P00008000 | 2024-01-19 4:53PM EDT | 8.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 25.00% |
| UNG240719P00009000 | 2024-03-12 12:19PM EDT | 9.00 | 0.21 | 0.01 | 1.34 | 0.00 | - | 10 | 1 | 116.31% |
| UNG240719P00010000 | 2024-05-01 12:49PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG240719P00011000 | 2024-01-09 4:46PM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNG240719P00012000 | 2024-05-01 11:10AM EDT | 12.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UNG240719P00013000 | 2024-05-01 12:49PM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| UNG240719P00014000 | 2024-05-01 3:19PM EDT | 14.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.78% |
| UNG240719P00015000 | 2024-05-01 12:33PM EDT | 15.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNG240719P00016000 | 2024-04-30 2:24PM EDT | 16.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240719P00017000 | 2024-04-29 2:15PM EDT | 17.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG240719P00018000 | 2024-04-29 2:15PM EDT | 18.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UNG240719P00019000 | 2024-04-29 11:45AM EDT | 19.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNG240719P00020000 | 2024-04-26 12:47PM EDT | 20.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240719P00021000 | 2024-04-30 10:08AM EDT | 21.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240719P00022000 | 2024-04-15 1:37PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNG240719P00023000 | 2024-01-26 11:48AM EDT | 23.00 | 4.25 | 6.80 | 10.50 | 0.00 | - | 1 | 3 | 145.70% |
| UNG240719P00024000 | 2024-04-02 10:38AM EDT | 24.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNG240719P00025000 | 2024-03-01 11:40AM EDT | 25.00 | 8.75 | 8.25 | 12.45 | 0.00 | - | 119 | 0 | 154.79% |
| UNG240719P00026000 | 2024-03-07 4:30PM EDT | 26.00 | 9.85 | 8.55 | 13.50 | 0.00 | - | 1 | 0 | 161.91% |
| UNG240719P00027000 | 2024-01-26 12:42PM EDT | 27.00 | 7.74 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 144.73% |
| UNG240719P00028000 | 2024-03-13 10:47AM EDT | 28.00 | 13.04 | 11.20 | 15.30 | 0.00 | - | 2 | 0 | 162.70% |
| UNG240719P00030000 | 2024-04-09 2:30PM EDT | 30.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
