La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 226,48 +808,55 (+1,30 %)
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 :
Prix d’exercice:17.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524C00017000 | 2024-05-24 3:40PM EDT | 2024-05-24 | 2.09 | 0.88 | 3.75 | -1.03 | -33.01% | 40 | 699 | 264.84% |
| UNG240529C00017000 | 2024-05-24 3:41PM EDT | 2024-05-29 | 2.05 | 1.27 | 3.75 | -1.28 | -38.44% | 7 | 89 | 135.94% |
| UNG240531C00017000 | 2024-05-24 3:19PM EDT | 2024-05-31 | 2.12 | 0.88 | 2.06 | -1.03 | -32.70% | 49 | 767 | 50.78% |
| UNG240607C00017000 | 2024-05-24 3:08PM EDT | 2024-06-07 | 2.22 | 1.58 | 2.79 | -1.08 | -32.73% | 12 | 468 | 55.08% |
| UNG240614C00017000 | 2024-05-22 1:13PM EDT | 2024-06-14 | 3.50 | 1.83 | 2.78 | 0.00 | - | 2 | 69 | 55.66% |
| UNG240621C00017000 | 2024-05-24 3:01PM EDT | 2024-06-21 | 2.49 | 1.95 | 2.75 | -0.96 | -27.83% | 24 | 3,064 | 51.56% |
| UNG240628C00017000 | 2024-05-24 11:55AM EDT | 2024-06-28 | 2.82 | 1.80 | 3.25 | -1.32 | -31.88% | 330 | 450 | 56.25% |
| UNG240719C00017000 | 2024-05-24 4:00PM EDT | 2024-07-19 | 3.00 | 2.66 | 3.35 | -0.75 | -20.00% | 4,011 | 879 | 64.31% |
| UNG241018C00017000 | 2024-05-24 11:14AM EDT | 2024-10-18 | 4.21 | 3.50 | 4.10 | -0.46 | -9.85% | 13 | 647 | 58.74% |
| UNG250117C00017000 | 2024-05-23 10:25AM EDT | 2025-01-17 | 6.20 | 4.25 | 5.75 | 0.00 | - | 2 | 311 | 68.12% |
| UNG260116C00017000 | 2024-05-23 2:03PM EDT | 2026-01-16 | 7.40 | 5.80 | 7.70 | 0.00 | - | 5 | 51 | 63.28% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524P00017000 | 2024-05-24 9:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 2 | 565 | 96.88% |
| UNG240529P00017000 | 2024-05-22 11:52AM EDT | 2024-05-29 | 0.02 | 0.01 | 0.11 | 0.00 | - | 50 | 66 | 64.45% |
| UNG240531P00017000 | 2024-05-24 2:40PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 73 | 604 | 53.52% |
| UNG240607P00017000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 0.18 | 0.01 | 0.69 | +0.07 | +63.64% | 62 | 157 | 73.63% |
| UNG240614P00017000 | 2024-05-24 2:08PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.90 | +0.04 | +20.00% | 49 | 66 | 68.16% |
| UNG240621P00017000 | 2024-05-24 3:37PM EDT | 2024-06-21 | 0.39 | 0.30 | 0.46 | +0.15 | +62.50% | 1,026 | 7,381 | 54.88% |
| UNG240628P00017000 | 2024-05-24 9:52AM EDT | 2024-06-28 | 0.41 | 0.37 | 0.56 | +0.14 | +51.85% | 5 | 40 | 54.10% |
| UNG240719P00017000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.78 | 0.72 | 0.80 | +0.23 | +41.82% | 4,175 | 356 | 55.37% |
| UNG241018P00017000 | 2024-05-24 2:55PM EDT | 2024-10-18 | 1.58 | 1.36 | 1.93 | +0.58 | +58.00% | 56 | 106 | 55.62% |
| UNG250117P00017000 | 2024-05-23 1:02PM EDT | 2025-01-17 | 2.06 | 2.05 | 3.60 | 0.00 | - | 8 | 311 | 65.31% |
| UNG260116P00017000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 3.76 | 2.00 | 6.50 | +0.17 | +4.74% | 2 | 6 | 57.64% |
