United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524C00011500 | 2024-05-07 2:26PM EDT | 11.50 | 4.65 | 5.30 | 10.00 | 0.00 | - | - | 1 | 184.38% |
| UNG240524C00012000 | 2024-05-15 1:16PM EDT | 12.00 | 5.50 | 5.00 | 9.50 | 0.00 | - | 17 | 17 | 214.06% |
| UNG240524C00012500 | 2024-05-15 1:16PM EDT | 12.50 | 5.00 | 5.00 | 9.00 | 0.00 | - | 20 | 19 | 259.38% |
| UNG240524C00013000 | 2024-05-13 12:46PM EDT | 13.00 | 4.24 | 4.00 | 8.50 | 0.00 | - | 1 | 25 | 183.59% |
| UNG240524C00013500 | 2024-05-15 3:13PM EDT | 13.50 | 4.32 | 4.00 | 8.00 | 0.00 | - | 1 | 13 | 223.44% |
| UNG240524C00014000 | 2024-05-16 9:46AM EDT | 14.00 | 4.70 | 3.10 | 7.50 | +0.57 | +13.80% | 1 | 360 | 166.80% |
| UNG240524C00014500 | 2024-05-17 2:15PM EDT | 14.50 | 4.62 | 4.10 | 7.00 | +0.99 | +27.27% | 3 | 242 | 269.14% |
| UNG240524C00015000 | 2024-05-17 3:23PM EDT | 15.00 | 4.20 | 3.00 | 6.50 | +0.95 | +29.23% | 38 | 471 | 209.38% |
| UNG240524C00015500 | 2024-05-17 3:27PM EDT | 15.50 | 3.70 | 3.05 | 6.00 | +0.95 | +34.55% | 19 | 382 | 225.78% |
| UNG240524C00016000 | 2024-05-17 3:32PM EDT | 16.00 | 3.15 | 2.11 | 5.50 | +0.89 | +39.38% | 8 | 579 | 180.27% |
| UNG240524C00016500 | 2024-05-17 3:39PM EDT | 16.50 | 2.67 | 1.74 | 3.85 | +0.91 | +51.70% | 43 | 333 | 95.31% |
| UNG240524C00017000 | 2024-05-17 3:46PM EDT | 17.00 | 2.12 | 1.10 | 4.85 | +0.81 | +61.83% | 68 | 744 | 162.50% |
| UNG240524C00017500 | 2024-05-17 3:59PM EDT | 17.50 | 1.65 | 0.64 | 2.72 | +0.76 | +85.39% | 207 | 480 | 50.39% |
| UNG240524C00018000 | 2024-05-17 3:58PM EDT | 18.00 | 1.22 | 1.10 | 1.33 | +0.59 | +93.65% | 429 | 737 | 57.81% |
| UNG240524C00018500 | 2024-05-17 3:43PM EDT | 18.50 | 0.89 | 0.38 | 1.42 | +0.47 | +111.90% | 340 | 309 | 98.63% |
| UNG240524C00019000 | 2024-05-17 3:58PM EDT | 19.00 | 0.58 | 0.07 | 0.60 | +0.35 | +152.17% | 416 | 355 | 48.83% |
| UNG240524C00019500 | 2024-05-17 3:57PM EDT | 19.50 | 0.36 | 0.14 | 0.50 | +0.22 | +157.14% | 636 | 137 | 59.77% |
| UNG240524C00020000 | 2024-05-17 3:58PM EDT | 20.00 | 0.20 | 0.03 | 0.30 | +0.13 | +185.71% | 346 | 162 | 56.64% |
| UNG240524C00021000 | 2024-05-17 3:18PM EDT | 21.00 | 0.09 | 0.01 | 0.08 | -0.02 | -18.18% | 49 | 5 | 51.95% |
| UNG240524C00022000 | 2024-04-09 3:30PM EDT | 22.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 24 | 134.77% |
| UNG240524C00025000 | 2024-05-17 2:30PM EDT | 25.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 318 | 300 | 114.84% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524P00005000 | 2024-05-10 9:55AM EDT | 5.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 10 | 610.94% |
| UNG240524P00011500 | 2024-04-30 9:30AM EDT | 11.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 20 | 50 | 260.94% |
| UNG240524P00012000 | 2024-05-13 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 242.97% |
| UNG240524P00012500 | 2024-05-16 1:46PM EDT | 12.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 167 | 225.78% |
| UNG240524P00013000 | 2024-05-16 12:56PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 155 | 209.38% |
| UNG240524P00013500 | 2024-05-13 10:49AM EDT | 13.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 178 | 125.00% |
| UNG240524P00014000 | 2024-05-14 3:53PM EDT | 14.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 52 | 673 | 87.50% |
| UNG240524P00014500 | 2024-05-15 10:58AM EDT | 14.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 100 | 96.88% |
| UNG240524P00015000 | 2024-05-17 2:47PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 353 | 75.00% |
| UNG240524P00015500 | 2024-05-17 3:27PM EDT | 15.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 9 | 259 | 96.88% |
| UNG240524P00016000 | 2024-05-17 1:04PM EDT | 16.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 16 | 490 | 64.06% |
| UNG240524P00016500 | 2024-05-17 3:55PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 42 | 106 | 57.03% |
| UNG240524P00017000 | 2024-05-17 3:17PM EDT | 17.00 | 0.03 | 0.00 | 0.13 | -0.07 | -70.00% | 54 | 494 | 58.59% |
| UNG240524P00017500 | 2024-05-17 3:50PM EDT | 17.50 | 0.06 | 0.05 | 0.11 | -0.18 | -75.00% | 633 | 294 | 50.39% |
| UNG240524P00018000 | 2024-05-17 3:58PM EDT | 18.00 | 0.14 | 0.00 | 0.22 | -0.28 | -66.67% | 664 | 534 | 56.64% |
| UNG240524P00018500 | 2024-05-17 3:31PM EDT | 18.50 | 0.25 | 0.00 | 0.28 | -0.47 | -65.28% | 378 | 900 | 47.46% |
| UNG240524P00020000 | 2024-05-17 3:20PM EDT | 20.00 | 1.05 | 0.88 | 1.71 | -0.67 | -38.95% | 83 | 16 | 66.02% |
| UNG240524P00022000 | 2024-04-29 11:37AM EDT | 22.00 | 7.25 | 0.70 | 5.00 | 0.00 | - | 1 | 0 | 278.71% |
© 2024 Yahoo. Todos los derechos reservados.