Marchés français ouverture 32 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 168,62 +405,59 (+2,28 %) Bitcoin EUR
53 621,22 -2 078,07 (-3,73 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117C00001000 | 2024-01-22 1:23PM EDT | 1.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| UNG250117C00002000 | 2024-01-22 5:00PM EDT | 2.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| UNG250117C00003000 | 2024-01-23 4:49PM EDT | 3.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 23 | 1,968 | 0.00% |
| UNG250117C00004000 | 2024-01-23 4:51PM EDT | 4.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 2,707 | 0.00% |
| UNG250117C00005000 | 2024-05-01 2:54PM EDT | 5.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNG250117C00006000 | 2024-01-23 4:53PM EDT | 6.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 300 | 2,984 | 0.00% |
| UNG250117C00007000 | 2024-01-23 5:01PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 13,054 | 0.00% |
| UNG250117C00008000 | 2024-01-23 4:27PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 295 | 7,045 | 0.00% |
| UNG250117C00009000 | 2024-01-23 4:59PM EDT | 9.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 2,768 | 0.00% |
| UNG250117C00010000 | 2024-05-01 11:25AM EDT | 10.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNG250117C00011000 | 2024-01-23 2:32PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 1,138 | 0.00% |
| UNG250117C00012000 | 2024-05-01 12:23PM EDT | 12.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UNG250117C00013000 | 2024-04-30 12:31PM EDT | 13.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG250117C00014000 | 2024-05-01 3:07PM EDT | 14.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UNG250117C00015000 | 2024-05-01 3:58PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| UNG250117C00016000 | 2024-05-01 10:45AM EDT | 16.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNG250117C00017000 | 2024-05-01 1:19PM EDT | 17.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| UNG250117C00018000 | 2024-05-01 12:13PM EDT | 18.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNG250117C00019000 | 2024-04-30 1:33PM EDT | 19.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNG250117C00020000 | 2024-05-01 3:42PM EDT | 20.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| UNG250117C00021000 | 2024-05-01 1:19PM EDT | 21.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNG250117C00022000 | 2024-05-01 3:18PM EDT | 22.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNG250117C00023000 | 2024-04-30 11:40AM EDT | 23.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UNG250117C00024000 | 2024-05-01 3:18PM EDT | 24.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNG250117C00025000 | 2024-05-01 2:12PM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNG250117C00026000 | 2024-05-01 1:35PM EDT | 26.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNG250117C00027000 | 2024-05-01 3:43PM EDT | 27.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| UNG250117C00028000 | 2024-04-30 3:45PM EDT | 28.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG250117C00029000 | 2024-04-30 3:42PM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG250117C00030000 | 2024-05-01 12:12PM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNG250117C00031000 | 2024-01-16 12:54PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| UNG250117C00032000 | 2024-01-16 1:01PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
| UNG250117C00033000 | 2024-01-22 1:24PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 25.00% |
| UNG250117C00034000 | 2024-01-11 12:33PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| UNG250117C00035000 | 2024-04-29 3:27PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UNG250117C00036000 | 2024-01-12 12:52PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| UNG250117C00037000 | 2024-01-12 1:37PM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| UNG250117C00038000 | 2024-01-12 2:09PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| UNG250117C00039000 | 2024-01-12 2:10PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| UNG250117C00040000 | 2024-01-22 1:29PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 25.00% |
| UNG250117C00041000 | 2024-01-23 3:11PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 502 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117P00001000 | 2024-01-12 10:58AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 50.00% |
| UNG250117P00002000 | 2024-01-23 10:40AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| UNG250117P00003000 | 2024-01-23 4:42PM EDT | 3.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 1,630 | 50.00% |
| UNG250117P00004000 | 2024-01-23 4:42PM EDT | 4.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 8,769 | 25.00% |
| UNG250117P00005000 | 2024-04-26 11:40AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNG250117P00006000 | 2024-01-23 4:31PM EDT | 6.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 5,093 | 25.00% |
| UNG250117P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 3,231 | 25.00% |
| UNG250117P00008000 | 2024-01-22 2:28PM EDT | 8.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 12 | 2,420 | 12.50% |
| UNG250117P00009000 | 2024-01-22 4:20PM EDT | 9.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 12.50% |
| UNG250117P00010000 | 2024-04-30 3:07PM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UNG250117P00011000 | 2024-01-11 3:06PM EDT | 11.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 6.25% |
| UNG250117P00012000 | 2024-05-01 10:17AM EDT | 12.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNG250117P00013000 | 2024-05-01 10:07AM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UNG250117P00014000 | 2024-05-01 2:54PM EDT | 14.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UNG250117P00015000 | 2024-05-01 10:15AM EDT | 15.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNG250117P00016000 | 2024-04-30 9:30AM EDT | 16.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| UNG250117P00017000 | 2024-04-09 12:25PM EDT | 17.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UNG250117P00018000 | 2024-05-01 2:42PM EDT | 18.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG250117P00019000 | 2024-04-17 2:21PM EDT | 19.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UNG250117P00020000 | 2024-04-30 9:30AM EDT | 20.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| UNG250117P00021000 | 2023-06-01 9:35AM EDT | 21.00 | 14.90 | 13.30 | 14.00 | 0.00 | - | 1 | 5 | 185.64% |
| UNG250117P00022000 | 2024-03-07 10:32AM EDT | 22.00 | 6.50 | 7.00 | 9.75 | 0.00 | - | 2 | 3 | 82.32% |
| UNG250117P00023000 | 2024-03-05 2:10PM EDT | 23.00 | 6.79 | 8.35 | 11.50 | 0.00 | - | 1 | 1 | 66.65% |
| UNG250117P00024000 | 2023-04-05 11:51AM EDT | 24.00 | 17.25 | 15.80 | 18.95 | 0.00 | - | 2 | 0 | 213.28% |
| UNG250117P00025000 | 2024-02-06 2:53PM EDT | 25.00 | 7.80 | 7.00 | 11.45 | 0.00 | - | 1 | 8 | 59.38% |
| UNG250117P00026000 | 2024-01-31 3:15PM EDT | 26.00 | 8.07 | 9.40 | 13.00 | 0.00 | - | 3 | 1 | 77.15% |
| UNG250117P00027000 | 2023-03-23 9:39AM EDT | 27.00 | 19.76 | 18.35 | 21.35 | 0.00 | - | 1 | 0 | 208.55% |
| UNG250117P00028000 | 2023-04-10 1:00PM EDT | 28.00 | 21.09 | 20.15 | 23.25 | 0.00 | - | 27 | 0 | 232.03% |
| UNG250117P00029000 | 2024-04-10 3:33PM EDT | 29.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG250117P00030000 | 2023-07-14 3:22PM EDT | 30.00 | 23.30 | 21.00 | 23.50 | 0.00 | - | 2 | 0 | 201.66% |
| UNG250117P00032000 | 2023-01-06 1:44PM EDT | 32.00 | 21.13 | 22.05 | 24.70 | 0.00 | - | 1 | 1 | 186.52% |
| UNG250117P00033000 | 2023-01-17 11:27AM EDT | 33.00 | 21.90 | 24.15 | 25.45 | 0.00 | - | - | 0 | 197.90% |
| UNG250117P00034000 | 2023-01-20 3:58PM EDT | 34.00 | 24.00 | 24.40 | 27.65 | 0.00 | - | 17 | 0 | 204.83% |
| UNG250117P00035000 | 2024-03-22 10:15AM EDT | 35.00 | 19.79 | 18.20 | 22.90 | 0.00 | - | 5 | 0 | 118.16% |
| UNG250117P00040000 | 2023-12-04 12:02PM EDT | 40.00 | 34.50 | 32.05 | 36.90 | 0.00 | - | 2 | 0 | 274.41% |
