Marchés français ouverture 6 h 10 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 088,62 -185,43 (-0,48 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 840,85 -2 430,37 (-4,32 %)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116C00001000 | 2024-01-23 1:01PM EDT | 1.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| UNG260116C00002000 | 2024-01-22 10:30AM EDT | 2.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| UNG260116C00003000 | 2024-01-22 4:06PM EDT | 3.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| UNG260116C00004000 | 2024-01-22 4:21PM EDT | 4.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 0.00% |
| UNG260116C00005000 | 2024-05-01 3:01PM EDT | 5.00 | 10.10 | 8.25 | 12.00 | +0.80 | +8.60% | 2 | 228 | 92.38% |
| UNG260116C00006000 | 2024-01-23 11:08AM EDT | 6.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,070 | 0.00% |
| UNG260116C00007000 | 2024-01-22 4:37PM EDT | 7.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| UNG260116C00008000 | 2024-01-23 3:05PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8,557 | 0.00% |
| UNG260116C00009000 | 2024-04-24 10:23AM EDT | 9.00 | 7.50 | 4.20 | 9.00 | 0.00 | - | 4 | 6 | 59.28% |
| UNG260116C00010000 | 2024-04-30 1:40PM EDT | 10.00 | 6.50 | 5.25 | 8.30 | 0.00 | - | 1 | 40 | 73.19% |
| UNG260116C00011000 | 2024-01-16 4:10PM EDT | 11.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| UNG260116C00012000 | 2024-05-01 11:43AM EDT | 12.00 | 5.45 | 5.10 | 7.15 | -0.50 | -8.40% | 6 | 53 | 76.22% |
| UNG260116C00013000 | 2024-04-10 9:33AM EDT | 13.00 | 6.58 | 2.83 | 6.90 | 0.00 | - | 7 | 12 | 61.96% |
| UNG260116C00014000 | 2024-05-01 3:01PM EDT | 14.00 | 5.10 | 4.00 | 6.50 | -0.21 | -3.95% | 1 | 572 | 73.22% |
| UNG260116C00015000 | 2024-05-01 10:21AM EDT | 15.00 | 4.50 | 4.30 | 6.00 | -0.20 | -4.26% | 1 | 526 | 76.29% |
| UNG260116C00016000 | 2024-05-01 1:08PM EDT | 16.00 | 4.25 | 3.95 | 5.35 | -0.55 | -11.46% | 7 | 259 | 73.07% |
| UNG260116C00017000 | 2024-05-01 9:30AM EDT | 17.00 | 4.00 | 3.50 | 4.90 | -0.25 | -5.88% | 2 | 30 | 70.41% |
| UNG260116C00018000 | 2024-05-01 3:48PM EDT | 18.00 | 3.50 | 3.45 | 6.00 | -0.60 | -14.63% | 11 | 82 | 81.18% |
| UNG260116C00019000 | 2024-04-04 9:51AM EDT | 19.00 | 4.46 | 2.67 | 4.10 | 0.00 | - | 1 | 3 | 65.72% |
| UNG260116C00020000 | 2024-05-01 3:42PM EDT | 20.00 | 3.05 | 3.00 | 3.50 | -0.65 | -17.57% | 50 | 339 | 66.75% |
| UNG260116C00021000 | 2024-03-28 2:32PM EDT | 21.00 | 3.50 | 0.50 | 3.70 | 0.00 | - | 10 | 51 | 53.71% |
| UNG260116C00022000 | 2024-04-29 11:10AM EDT | 22.00 | 3.00 | 2.70 | 4.80 | 0.00 | - | 3 | 56 | 78.59% |
| UNG260116C00023000 | 2024-04-08 2:14PM EDT | 23.00 | 3.40 | 2.27 | 4.45 | 0.00 | - | 1 | 5 | 75.59% |
| UNG260116C00024000 | 2024-02-28 3:33PM EDT | 24.00 | 3.99 | 2.07 | 3.75 | 0.00 | - | 1 | 4 | 71.61% |
| UNG260116C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 2.30 | 2.30 | 3.15 | -0.40 | -14.81% | 20 | 252 | 71.07% |
| UNG260116C00026000 | 2024-04-19 3:35PM EDT | 26.00 | 2.32 | 1.17 | 4.40 | 0.00 | - | 2 | 5 | 73.76% |
| UNG260116C00027000 | 2024-04-05 11:28AM EDT | 27.00 | 2.20 | 0.00 | 2.48 | 0.00 | - | 4 | 5 | 53.08% |
| UNG260116C00028000 | 2024-03-06 10:30AM EDT | 28.00 | 3.25 | 0.43 | 2.71 | 0.00 | - | 1 | 3 | 59.81% |
| UNG260116C00029000 | 2024-04-16 3:37PM EDT | 29.00 | 2.10 | 0.00 | 2.28 | 0.00 | - | 1 | 21 | 54.49% |
| UNG260116C00030000 | 2024-04-29 10:35AM EDT | 30.00 | 2.17 | 1.86 | 2.09 | 0.00 | - | 5 | 6,048 | 68.85% |
| UNG260116C00035000 | 2024-05-01 12:08PM EDT | 35.00 | 1.57 | 0.92 | 1.68 | -0.11 | -6.55% | 1 | 359 | 64.82% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116P00001000 | 2024-01-23 11:20AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 63 | 50.00% |
| UNG260116P00002000 | 2024-01-22 12:07PM EDT | 2.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| UNG260116P00003000 | 2024-01-23 3:43PM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 25.00% |
| UNG260116P00004000 | 2024-01-23 4:39PM EDT | 4.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 25.00% |
| UNG260116P00005000 | 2024-03-21 2:40PM EDT | 5.00 | 0.31 | 0.03 | 0.58 | 0.00 | - | 1 | 108 | 62.01% |
| UNG260116P00006000 | 2024-01-23 12:53PM EDT | 6.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 12.50% |
| UNG260116P00007000 | 2024-01-23 4:39PM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 12.50% |
| UNG260116P00008000 | 2024-01-22 10:35AM EDT | 8.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| UNG260116P00009000 | 2024-04-18 3:29PM EDT | 9.00 | 1.16 | 0.86 | 1.30 | 0.00 | - | 2 | 61 | 50.93% |
| UNG260116P00010000 | 2024-05-01 10:53AM EDT | 10.00 | 1.58 | 1.18 | 5.00 | -0.29 | -15.51% | 1 | 283 | 82.08% |
| UNG260116P00011000 | 2023-11-29 3:26PM EDT | 11.00 | 6.02 | 4.00 | 6.70 | 0.00 | - | - | 4 | 114.01% |
| UNG260116P00012000 | 2024-05-01 10:11AM EDT | 12.00 | 2.49 | 1.88 | 3.40 | -0.23 | -8.46% | 2 | 43 | 54.15% |
| UNG260116P00013000 | 2024-04-26 2:02PM EDT | 13.00 | 3.20 | 2.59 | 3.85 | 0.00 | - | 3 | 38 | 54.30% |
| UNG260116P00014000 | 2024-05-01 2:17PM EDT | 14.00 | 3.53 | 3.10 | 5.95 | +0.13 | +3.82% | 1 | 102 | 64.43% |
| UNG260116P00015000 | 2024-05-01 3:57PM EDT | 15.00 | 4.37 | 2.00 | 4.50 | -0.15 | -3.32% | 5 | 125 | 54.49% |
| UNG260116P00016000 | 2024-02-29 4:34PM EDT | 16.00 | 4.05 | 2.50 | 6.90 | 0.00 | - | 1 | 14 | 78.76% |
| UNG260116P00017000 | 2024-03-21 9:46AM EDT | 17.00 | 5.50 | 3.00 | 8.00 | 0.00 | - | 1 | 5 | 83.89% |
| UNG260116P00018000 | 2024-04-04 11:15AM EDT | 18.00 | 6.00 | 4.00 | 7.20 | 0.00 | - | 10 | 182 | 62.01% |
| UNG260116P00019000 | 2024-03-22 9:52AM EDT | 19.00 | 6.80 | 4.50 | 9.50 | 0.00 | - | 10 | 24 | 83.06% |
| UNG260116P00020000 | 2024-05-01 10:02AM EDT | 20.00 | 7.80 | 5.50 | 8.65 | +0.30 | +4.00% | 10 | 180 | 60.55% |
| UNG260116P00022000 | 2024-02-26 11:48AM EDT | 22.00 | 8.45 | 9.00 | 12.00 | 0.00 | - | 4 | 4 | 63.57% |
| UNG260116P00023000 | 2024-03-22 10:09AM EDT | 23.00 | 9.00 | 7.50 | 12.50 | 0.00 | - | 30 | 30 | 79.42% |
| UNG260116P00024000 | 2024-04-08 10:08AM EDT | 24.00 | 10.00 | 8.50 | 12.40 | 0.00 | - | 20 | 135 | 66.60% |
| UNG260116P00025000 | 2024-03-20 9:56AM EDT | 25.00 | 10.96 | 9.00 | 14.00 | 0.00 | - | 1 | 6 | 76.78% |
| UNG260116P00026000 | 2024-03-18 10:38AM EDT | 26.00 | 11.10 | 10.00 | 15.00 | 0.00 | - | - | 10 | 78.66% |
| UNG260116P00028000 | 2024-03-18 10:33AM EDT | 28.00 | 13.50 | 12.00 | 16.45 | 0.00 | - | - | 20 | 74.56% |
| UNG260116P00030000 | 2024-04-16 1:07PM EDT | 30.00 | 16.28 | 14.15 | 19.00 | 0.00 | - | - | 5 | 85.23% |
