La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 351,10 +8,60 (+0,37 %) Bitcoin EUR
59 668,99 -719,77 (-1,19 %)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240426C00011500 | 2024-04-18 10:54AM EDT | 11.50 | 2.98 | 2.40 | 2.63 | 0.00 | - | - | 1 | 281.25% |
| UNG240426C00012000 | 2024-04-26 3:48PM EDT | 12.00 | 2.07 | 1.78 | 2.63 | -0.88 | -29.83% | 5 | 50 | 289.06% |
| UNG240426C00012500 | 2024-04-22 1:52PM EDT | 12.50 | 2.48 | 1.42 | 2.62 | 0.00 | - | 7 | 44 | 385.94% |
| UNG240426C00013000 | 2024-04-26 3:37PM EDT | 13.00 | 1.07 | 0.97 | 1.38 | -0.31 | -22.46% | 7 | 141 | 167.19% |
| UNG240426C00013500 | 2024-04-26 3:28PM EDT | 13.50 | 0.57 | 0.55 | 0.59 | -0.32 | -35.96% | 81 | 89 | 56.25% |
| UNG240426C00014000 | 2024-04-26 3:50PM EDT | 14.00 | 0.07 | 0.06 | 0.10 | -0.35 | -83.33% | 507 | 1,108 | 23.44% |
| UNG240426C00014500 | 2024-04-26 3:04PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 937 | 2,705 | 40.63% |
| UNG240426C00015000 | 2024-04-26 3:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 5,530 | 62.50% |
| UNG240426C00015500 | 2024-04-26 3:22PM EDT | 15.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 45 | 2,337 | 90.63% |
| UNG240426C00016000 | 2024-04-26 3:22PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 1,659 | 112.50% |
| UNG240426C00016500 | 2024-04-26 1:16PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 389 | 137.50% |
| UNG240426C00017000 | 2024-04-25 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,438 | 175.00% |
| UNG240426C00017500 | 2024-04-26 1:41PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 182 | 196.88% |
| UNG240426C00018000 | 2024-04-25 10:50AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 196.88% |
| UNG240426C00018500 | 2024-04-15 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 463.28% |
| UNG240426C00019000 | 2024-04-16 3:34PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 237.50% |
| UNG240426C00019500 | 2024-03-28 2:04PM EDT | 19.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 146 | 520.31% |
| UNG240426C00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 275.00% |
| UNG240426C00020500 | 2024-04-02 11:43AM EDT | 20.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 200 | 266 | 571.88% |
| UNG240426C00021000 | 2024-04-02 11:46AM EDT | 21.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 150 | 310 | 475.00% |
| UNG240426C00021500 | 2024-04-18 11:59AM EDT | 21.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 113 | 393.75% |
| UNG240426C00022000 | 2024-03-26 2:24PM EDT | 22.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 50 | 150 | 504.69% |
| UNG240426C00023000 | 2024-03-26 2:23PM EDT | 23.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 30 | 0 | 900.00% |
| UNG240426C00024000 | 2024-03-26 2:23PM EDT | 24.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 335 | 565.63% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240426P00010000 | 2024-04-12 9:55AM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 35 | 590.63% |
| UNG240426P00011500 | 2024-04-19 9:45AM EDT | 11.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 406.25% |
| UNG240426P00012000 | 2024-04-19 2:05PM EDT | 12.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 50 | 144 | 257.81% |
| UNG240426P00012500 | 2024-04-25 10:22AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,293 | 106.25% |
| UNG240426P00013000 | 2024-04-25 11:13AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,704 | 75.00% |
| UNG240426P00013500 | 2024-04-26 3:22PM EDT | 13.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 41 | 865 | 106.25% |
| UNG240426P00014000 | 2024-04-26 3:47PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 774 | 1,482 | 10.16% |
| UNG240426P00014500 | 2024-04-26 3:51PM EDT | 14.50 | 0.43 | 0.40 | 0.63 | +0.19 | +79.17% | 904 | 2,518 | 75.78% |
| UNG240426P00015000 | 2024-04-26 3:52PM EDT | 15.00 | 0.94 | 0.90 | 0.97 | +0.36 | +62.07% | 243 | 799 | 89.06% |
| UNG240426P00015500 | 2024-04-26 2:27PM EDT | 15.50 | 1.48 | 1.22 | 1.86 | +0.38 | +34.55% | 51 | 120 | 173.44% |
| UNG240426P00016000 | 2024-04-26 12:01PM EDT | 16.00 | 1.96 | 1.90 | 1.98 | +0.29 | +17.37% | 1 | 17 | 162.50% |
| UNG240426P00016500 | 2024-04-23 12:40PM EDT | 16.50 | 1.42 | 2.17 | 2.50 | 0.00 | - | 5 | 0 | 210.94% |
| UNG240426P00017000 | 2024-04-22 10:39AM EDT | 17.00 | 2.11 | 2.78 | 2.95 | 0.00 | - | 1 | 0 | 162.50% |
| UNG240426P00017500 | 2024-04-16 2:05PM EDT | 17.50 | 2.75 | 2.25 | 3.50 | 0.00 | - | 5 | 0 | 267.19% |
| UNG240426P00018000 | 2024-04-12 1:08PM EDT | 18.00 | 3.23 | 3.85 | 4.00 | 0.00 | - | 25 | 0 | 293.75% |
| UNG240426P00018500 | 2024-03-20 3:47PM EDT | 18.50 | 3.23 | 1.75 | 6.50 | 0.00 | - | - | 0 | 1,166.41% |
| UNG240426P00020000 | 2024-03-13 9:50AM EDT | 20.00 | 4.95 | 4.00 | 5.35 | 0.00 | - | - | 1 | 0.00% |
| UNG240426P00024000 | 2024-03-15 3:55PM EDT | 24.00 | 8.87 | 6.80 | 11.50 | 0.00 | - | - | 0 | 1,325.00% |
