Marchés français ouverture 8 h 12 min
Dow Jones
30 814,26-177,24(-0,57 %)Nasdaq
12 998,50-114,10(-0,87 %)Nikkei 225
28 242,21-276,97(-0,97 %)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
9,96+0,28 (+2,89 %)
À la clôture : 4:00PM EST
Options d’achatpour22 janvier 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG210122C00006500 | 2020-12-14 9:36AM EST | 6.50 | 3.20 | 3.30 | 3.55 | 0.00 | - | - | 5 | 260.94% |
| UNG210122C00007000 | 2021-01-12 2:33PM EST | 7.00 | 2.87 | 2.78 | 3.20 | 0.00 | - | 32 | 41 | 175.00% |
| UNG210122C00007500 | 2021-01-12 2:32PM EST | 7.50 | 2.43 | 2.40 | 2.53 | 0.00 | - | 21 | 39 | 106.25% |
| UNG210122C00008000 | 2021-01-15 2:09PM EST | 8.00 | 1.86 | 1.86 | 2.03 | -0.10 | -5.10% | 26 | 216 | 145.31% |
| UNG210122C00008500 | 2021-01-15 2:14PM EST | 8.50 | 1.36 | 1.39 | 1.60 | -0.12 | -8.11% | 10 | 243 | 95.31% |
| UNG210122C00009000 | 2021-01-15 3:49PM EST | 9.00 | 0.97 | 0.90 | 1.08 | +0.23 | +31.08% | 115 | 475 | 64.84% |
| UNG210122C00009500 | 2021-01-15 3:56PM EST | 9.50 | 0.54 | 0.49 | 0.57 | +0.15 | +38.46% | 467 | 677 | 50.78% |
| UNG210122C00010000 | 2021-01-15 3:59PM EST | 10.00 | 0.24 | 0.23 | 0.24 | +0.07 | +41.18% | 2,620 | 2,533 | 54.69% |
| UNG210122C00010500 | 2021-01-15 3:58PM EST | 10.50 | 0.09 | 0.05 | 0.11 | +0.03 | +50.00% | 899 | 1,452 | 56.25% |
| UNG210122C00011000 | 2021-01-15 3:45PM EST | 11.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 508 | 939 | 64.84% |
| UNG210122C00011500 | 2021-01-15 3:33PM EST | 11.50 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 36 | 475 | 84.38% |
| UNG210122C00012000 | 2021-01-15 2:13PM EST | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 443 | 231 | 87.50% |
| UNG210122C00012500 | 2021-01-12 12:49PM EST | 12.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 206 | 115.63% |
| UNG210122C00013000 | 2021-01-12 12:04PM EST | 13.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 4 | 142.97% |
| UNG210122C00013500 | 2021-01-08 10:16AM EST | 13.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 118 | 146.88% |
| UNG210122C00014000 | 2021-01-11 3:02PM EST | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 590 | 159.38% |
| UNG210122C00014500 | 2020-12-31 9:41AM EST | 14.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 206.25% |
| UNG210122C00015000 | 2020-12-07 11:08AM EST | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 179.69% |
| UNG210122C00016000 | 2020-12-04 9:30AM EST | 16.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 218.75% |
Options de ventepour22 janvier 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG210122P00005000 | 2021-01-11 9:49AM EST | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 20 | 281.25% |
| UNG210122P00005500 | 2021-01-11 12:54PM EST | 5.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 31 | 256.25% |
| UNG210122P00006000 | 2020-12-07 2:40PM EST | 6.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | - | 0 | 312.50% |
| UNG210122P00006500 | 2020-12-29 9:30AM EST | 6.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 250.00% |
| UNG210122P00007000 | 2021-01-13 9:31AM EST | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 274 | 143.75% |
| UNG210122P00007500 | 2021-01-15 9:54AM EST | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 448 | 106.25% |
| UNG210122P00008000 | 2021-01-15 2:44PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 179 | 87.50% |
| UNG210122P00008500 | 2021-01-15 1:13PM EST | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 627 | 73.44% |
| UNG210122P00009000 | 2021-01-15 3:58PM EST | 9.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 163 | 1,902 | 61.72% |
| UNG210122P00009500 | 2021-01-15 4:06PM EST | 9.50 | 0.10 | 0.09 | 0.14 | -0.09 | -47.37% | 884 | 1,654 | 63.28% |
| UNG210122P00010000 | 2021-01-15 3:56PM EST | 10.00 | 0.28 | 0.23 | 0.32 | -0.20 | -41.67% | 1,127 | 334 | 54.69% |
| UNG210122P00010500 | 2021-01-15 3:46PM EST | 10.50 | 0.63 | 0.55 | 0.69 | -0.24 | -27.59% | 230 | 68 | 56.25% |
| UNG210122P00011000 | 2021-01-15 3:46PM EST | 11.00 | 1.07 | 0.99 | 1.09 | -0.06 | -5.31% | 39 | 106 | 71.09% |
| UNG210122P00011500 | 2021-01-13 2:42PM EST | 11.50 | 1.56 | 1.48 | 1.74 | 0.00 | - | 2 | 105 | 101.56% |
| UNG210122P00012000 | 2021-01-14 1:48PM EST | 12.00 | 2.27 | 1.98 | 2.24 | 0.00 | - | 1 | 25 | 121.88% |
| UNG210122P00012500 | 2021-01-14 1:46PM EST | 12.50 | 2.78 | 2.46 | 2.62 | 0.00 | - | 6 | 17 | 50.00% |
| UNG210122P00013000 | 2020-12-17 9:30AM EST | 13.00 | 3.37 | 2.98 | 3.25 | 0.00 | - | - | 1 | 160.94% |
| UNG210122P00013500 | 2021-01-06 9:52AM EST | 13.50 | 3.84 | 3.30 | 3.75 | 0.00 | - | 17 | 4 | 233.59% |
| UNG210122P00014000 | 2020-12-24 12:12PM EST | 14.00 | 4.75 | 3.90 | 4.25 | 0.00 | - | 1 | 1 | 164.06% |
| UNG210122P00017000 | 2021-01-06 9:36AM EST | 17.00 | 7.30 | 6.85 | 7.25 | 0.00 | - | 3 | 5 | 193.75% |
