United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240517C00006000 | 2024-05-03 12:42PM EDT | 6.00 | 9.70 | 12.45 | 14.90 | 0.00 | - | 1 | 1 | 1,882.81% |
| UNG240517C00007000 | 2024-05-16 3:48PM EDT | 7.00 | 11.16 | 11.40 | 13.75 | 0.00 | - | 1 | 3 | 1,564.06% |
| UNG240517C00009000 | 2024-05-06 12:20PM EDT | 9.00 | 7.39 | 8.80 | 11.60 | 0.00 | - | 3 | 2 | 837.50% |
| UNG240517C00009500 | 2024-04-30 10:20AM EDT | 9.50 | 5.43 | 8.30 | 11.10 | 0.00 | - | - | 1 | 784.38% |
| UNG240517C00010000 | 2024-05-03 3:42PM EDT | 10.00 | 5.75 | 7.70 | 10.65 | 0.00 | - | 3 | 9 | 693.75% |
| UNG240517C00010500 | 2024-04-30 10:20AM EDT | 10.50 | 4.45 | 7.40 | 9.65 | 0.00 | - | - | 1 | 1,341.41% |
| UNG240517C00011000 | 2024-05-15 2:00PM EDT | 11.00 | 6.54 | 7.30 | 8.55 | 0.00 | - | 8 | 24 | 934.38% |
| UNG240517C00011500 | 2024-05-08 12:26PM EDT | 11.50 | 4.55 | 6.80 | 8.65 | 0.00 | - | 5 | 9 | 625.00% |
| UNG240517C00012000 | 2024-05-17 3:38PM EDT | 12.00 | 7.11 | 6.00 | 7.60 | +0.91 | +14.68% | 108 | 674 | 846.09% |
| UNG240517C00012500 | 2024-05-08 12:26PM EDT | 12.50 | 3.45 | 6.00 | 7.05 | 0.00 | - | 1 | 44 | 762.50% |
| UNG240517C00013000 | 2024-05-17 3:59PM EDT | 13.00 | 6.09 | 5.60 | 6.55 | +1.86 | +43.97% | 2 | 130 | 709.38% |
| UNG240517C00013500 | 2024-05-17 12:03PM EDT | 13.50 | 5.29 | 4.40 | 6.90 | +0.64 | +13.76% | 1 | 123 | 378.13% |
| UNG240517C00014000 | 2024-05-17 3:32PM EDT | 14.00 | 5.11 | 3.75 | 5.60 | +0.96 | +23.13% | 26 | 2,065 | 631.25% |
| UNG240517C00014500 | 2024-05-17 3:04PM EDT | 14.50 | 4.60 | 3.90 | 6.20 | +0.85 | +22.67% | 57 | 733 | 559.38% |
| UNG240517C00015000 | 2024-05-17 3:54PM EDT | 15.00 | 4.10 | 3.60 | 4.60 | +0.95 | +30.16% | 160 | 8,911 | 50.00% |
| UNG240517C00015500 | 2024-05-17 3:44PM EDT | 15.50 | 3.65 | 2.14 | 5.75 | +1.02 | +38.78% | 61 | 3,432 | 420.31% |
| UNG240517C00016000 | 2024-05-17 3:45PM EDT | 16.00 | 3.10 | 3.00 | 4.15 | +0.90 | +40.91% | 168 | 10,232 | 427.34% |
| UNG240517C00016500 | 2024-05-17 3:45PM EDT | 16.50 | 2.60 | 0.75 | 4.75 | +0.90 | +52.94% | 154 | 1,679 | 248.44% |
| UNG240517C00017000 | 2024-05-17 3:53PM EDT | 17.00 | 2.09 | 2.00 | 3.00 | +0.92 | +78.63% | 463 | 2,664 | 308.59% |
| UNG240517C00017500 | 2024-05-17 3:41PM EDT | 17.50 | 1.58 | 1.13 | 2.13 | +0.88 | +125.71% | 218 | 882 | 110.94% |
| UNG240517C00018000 | 2024-05-17 3:57PM EDT | 18.00 | 1.05 | 1.04 | 1.65 | +0.75 | +250.00% | 1,140 | 3,477 | 168.75% |
| UNG240517C00018500 | 2024-05-17 3:59PM EDT | 18.50 | 0.65 | 0.30 | 1.19 | +0.56 | +622.22% | 390 | 1,350 | 94.53% |
| UNG240517C00019000 | 2024-05-17 4:00PM EDT | 19.00 | 0.08 | 0.06 | 0.10 | +0.05 | +166.67% | 831 | 649 | 3.13% |
| UNG240517C00019500 | 2024-05-17 3:12PM EDT | 19.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 32 | 68 | 28.13% |
| UNG240517C00020000 | 2024-05-17 11:26AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,703 | 51.56% |
| UNG240517C00020500 | 2024-05-16 11:52AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 86 | 65.63% |
| UNG240517C00021000 | 2024-05-16 2:20PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 1,406 | 84.38% |
| UNG240517C00022000 | 2024-05-17 1:08PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 760 | 118.75% |
| UNG240517C00023000 | 2024-05-16 12:41PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 150.00% |
| UNG240517C00024000 | 2024-04-19 1:57PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 121 | 193.75% |
| UNG240517C00025000 | 2024-05-09 11:27AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 225.00% |
| UNG240517C00026000 | 2024-04-19 1:54PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 125 | 250.00% |
| UNG240517C00027000 | 2024-03-22 12:37PM EDT | 27.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 60 | 60 | 406.25% |
| UNG240517C00028000 | 2024-03-22 12:37PM EDT | 28.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 60 | 60 | 429.69% |
| UNG240517C00030000 | 2024-04-03 9:44AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240517P00005000 | 2024-04-15 10:32AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 950.00% |
| UNG240517P00007000 | 2024-04-29 11:03AM EDT | 7.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 1 | 1,178.13% |
| UNG240517P00009000 | 2024-04-16 10:55AM EDT | 9.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 587.50% |
| UNG240517P00010000 | 2024-04-17 10:18AM EDT | 10.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 177 | 512.50% |
| UNG240517P00011000 | 2024-05-09 3:26PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 51 | 450.00% |
| UNG240517P00011500 | 2024-05-10 1:41PM EDT | 11.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 412.50% |
| UNG240517P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 938 | 381.25% |
| UNG240517P00012500 | 2024-05-14 2:53PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 56 | 325.00% |
| UNG240517P00013000 | 2024-05-16 3:17PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,355 | 325.00% |
| UNG240517P00013500 | 2024-05-15 12:08PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 81 | 1,888 | 262.50% |
| UNG240517P00014000 | 2024-05-16 9:37AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,240 | 237.50% |
| UNG240517P00014500 | 2024-05-17 2:41PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 677 | 237.50% |
| UNG240517P00015000 | 2024-05-17 1:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 2,751 | 193.75% |
| UNG240517P00015500 | 2024-05-17 3:18PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 857 | 168.75% |
| UNG240517P00016000 | 2024-05-17 10:45AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 16 | 1,963 | 150.00% |
| UNG240517P00016500 | 2024-05-17 1:34PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,588 | 125.00% |
| UNG240517P00017000 | 2024-05-16 4:02PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 269 | 1,222 | 100.00% |
| UNG240517P00017500 | 2024-05-17 11:56AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 630 | 81.25% |
| UNG240517P00018000 | 2024-05-17 12:18PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 70 | 674 | 56.25% |
| UNG240517P00018500 | 2024-05-17 12:47PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | -0.33 | -94.29% | 202 | 87 | 39.06% |
| UNG240517P00019000 | 2024-05-17 3:04PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | -0.75 | -96.15% | 668 | 28 | 10.94% |
| UNG240517P00019500 | 2024-05-16 11:44AM EDT | 19.50 | 1.50 | 0.73 | 2.05 | -0.79 | -34.50% | 40 | 50 | 292.97% |
| UNG240517P00020000 | 2024-05-15 10:24AM EDT | 20.00 | 0.85 | 0.34 | 1.49 | -1.90 | -69.09% | 1 | 1 | 56.25% |
| UNG240517P00021000 | 2024-04-16 2:44PM EDT | 21.00 | 6.50 | 1.00 | 2.55 | 0.00 | - | 1 | 0 | 335.16% |
| UNG240517P00022000 | 2024-04-09 9:36AM EDT | 22.00 | 6.10 | 3.15 | 7.20 | 0.00 | - | 1 | 0 | 832.03% |
| UNG240517P00023000 | 2024-03-28 9:50AM EDT | 23.00 | 8.51 | 6.90 | 10.75 | 0.00 | - | 2 | 0 | 1,570.70% |
| UNG240517P00024000 | 2024-03-28 10:31AM EDT | 24.00 | 9.33 | 7.90 | 11.85 | 0.00 | - | 4 | 0 | 1,647.66% |
| UNG240517P00028000 | 2024-05-09 10:47AM EDT | 28.00 | 11.10 | 6.75 | 9.85 | 0.00 | - | 2 | 0 | 804.69% |
| UNG240517P00029000 | 2024-04-15 1:35PM EDT | 29.00 | 14.94 | 9.10 | 13.80 | 0.00 | - | - | 0 | 1,026.56% |
© 2024 Yahoo. Todos los derechos reservados.