U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,932.00 -12.00 (-0.03%) F Nasdaq
18,748.25 -14.75 (-0.08%) E-mini Russell 2000 Index Futur
2,110.20 +0.30 (+0.01%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,416.90 -21.60 (-0.89%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240531C00010500 | 2024-04-26 11:38AM EDT | 10.50 | 3.69 | 8.70 | 11.95 | 0.00 | - | 5 | 15 | 409.77% |
| UNG240531C00011000 | 2024-05-17 1:20PM EDT | 11.00 | 7.95 | 6.65 | 11.00 | 0.00 | - | 1 | 1 | 131.25% |
| UNG240531C00011500 | 2024-05-17 10:29AM EDT | 11.50 | 7.35 | 6.70 | 10.55 | 0.00 | - | 1 | 1 | 246.09% |
| UNG240531C00012000 | 2024-04-25 12:58PM EDT | 12.00 | 2.66 | 6.95 | 10.25 | 0.00 | - | - | 8 | 311.72% |
| UNG240531C00012500 | 2024-04-30 1:21PM EDT | 12.50 | 2.18 | 5.00 | 9.60 | 0.00 | - | 1 | 1 | 480.08% |
| UNG240531C00013000 | 2024-05-07 11:34AM EDT | 13.00 | 2.97 | 4.50 | 9.00 | 0.00 | - | 1 | 4 | 443.36% |
| UNG240531C00013500 | 2024-04-19 12:29PM EDT | 13.50 | 1.53 | 3.35 | 8.00 | 0.00 | - | 1 | 1 | 364.45% |
| UNG240531C00014000 | 2024-05-16 11:37AM EDT | 14.00 | 4.02 | 5.20 | 6.10 | 0.00 | - | 3 | 273 | 168.75% |
| UNG240531C00014500 | 2024-05-16 11:18AM EDT | 14.50 | 3.80 | 4.55 | 7.40 | 0.00 | - | 20 | 213 | 208.79% |
| UNG240531C00015000 | 2024-05-17 3:35PM EDT | 15.00 | 4.15 | 2.80 | 7.00 | 0.00 | - | 10 | 424 | 103.13% |
| UNG240531C00015500 | 2024-05-20 12:25PM EDT | 15.50 | 4.20 | 2.00 | 5.15 | +0.55 | +15.07% | 50 | 220 | 197.85% |
| UNG240531C00016000 | 2024-05-20 2:37PM EDT | 16.00 | 3.86 | 3.50 | 6.35 | +0.73 | +23.32% | 31 | 563 | 209.77% |
| UNG240531C00016500 | 2024-05-20 11:57AM EDT | 16.50 | 2.99 | 1.00 | 5.50 | +0.74 | +32.89% | 3 | 530 | 290.04% |
| UNG240531C00017000 | 2024-05-20 1:20PM EDT | 17.00 | 2.51 | 2.82 | 3.75 | +0.40 | +18.96% | 459 | 1,302 | 115.04% |
| UNG240531C00017500 | 2024-05-20 2:46PM EDT | 17.50 | 2.43 | 0.15 | 2.50 | +0.67 | +38.07% | 314 | 651 | 69.92% |
| UNG240531C00018000 | 2024-05-20 2:15PM EDT | 18.00 | 1.97 | 1.75 | 4.10 | +0.54 | +37.76% | 24 | 381 | 143.75% |
| UNG240531C00018500 | 2024-05-20 3:47PM EDT | 18.50 | 1.57 | 1.22 | 2.13 | +0.49 | +45.37% | 31 | 608 | 64.75% |
| UNG240531C00019000 | 2024-05-20 2:43PM EDT | 19.00 | 1.20 | 1.13 | 1.40 | +0.08 | +7.14% | 159 | 331 | 58.59% |
| UNG240531C00019500 | 2024-05-20 3:42PM EDT | 19.50 | 0.92 | 0.39 | 1.51 | +0.37 | +67.27% | 101 | 288 | 57.23% |
| UNG240531C00020000 | 2024-05-20 3:42PM EDT | 20.00 | 0.66 | 0.23 | 0.79 | +0.27 | +69.23% | 168 | 183 | 63.67% |
| UNG240531C00020500 | 2024-05-20 3:06PM EDT | 20.50 | 0.44 | 0.32 | 0.49 | +0.25 | +131.58% | 61 | 212 | 56.15% |
| UNG240531C00021000 | 2024-05-20 3:27PM EDT | 21.00 | 0.31 | 0.29 | 0.40 | +0.13 | +72.22% | 107 | 80 | 56.64% |
| UNG240531C00022000 | 2024-05-20 3:51PM EDT | 22.00 | 0.15 | 0.06 | 0.15 | +0.09 | +150.00% | 45 | 43 | 50.59% |
| UNG240531C00023000 | 2024-05-20 1:26PM EDT | 23.00 | 0.06 | 0.00 | 0.65 | +0.02 | +50.00% | 4 | 2 | 92.19% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240531P00011500 | 2024-04-26 1:48PM EDT | 11.50 | 0.13 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 194.53% |
| UNG240531P00012000 | 2024-05-17 3:30PM EDT | 12.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 349 | 167.19% |
| UNG240531P00012500 | 2024-05-17 3:52PM EDT | 12.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 314 | 172.66% |
| UNG240531P00013000 | 2024-05-20 9:56AM EDT | 13.00 | 0.06 | 0.00 | 0.11 | +0.02 | +50.00% | 1 | 385 | 135.94% |
| UNG240531P00013500 | 2024-05-20 10:09AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 82 | 96.88% |
| UNG240531P00014000 | 2024-05-20 3:12PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 191 | 81.25% |
| UNG240531P00014500 | 2024-05-20 9:30AM EDT | 14.50 | 0.07 | 0.01 | 0.20 | +0.05 | +250.00% | 1 | 156 | 120.31% |
| UNG240531P00015000 | 2024-05-20 11:41AM EDT | 15.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 16 | 271 | 89.84% |
| UNG240531P00015500 | 2024-05-20 2:12PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 10 | 129 | 65.63% |
| UNG240531P00016000 | 2024-05-20 10:07AM EDT | 16.00 | 0.06 | 0.02 | 0.07 | +0.02 | +50.00% | 16 | 200 | 74.22% |
| UNG240531P00016500 | 2024-05-20 10:44AM EDT | 16.50 | 0.04 | 0.00 | 0.11 | -0.02 | -33.33% | 128 | 475 | 67.97% |
| UNG240531P00017000 | 2024-05-20 3:01PM EDT | 17.00 | 0.05 | 0.04 | 0.25 | -0.04 | -44.44% | 132 | 552 | 75.78% |
| UNG240531P00017500 | 2024-05-20 3:01PM EDT | 17.50 | 0.09 | 0.06 | 0.49 | -0.07 | -43.75% | 305 | 279 | 81.64% |
| UNG240531P00018000 | 2024-05-20 1:42PM EDT | 18.00 | 0.12 | 0.00 | 0.17 | -0.14 | -53.85% | 264 | 705 | 57.81% |
| UNG240531P00018500 | 2024-05-20 2:32PM EDT | 18.50 | 0.21 | 0.10 | 0.33 | -0.23 | -52.27% | 93 | 43 | 51.37% |
| UNG240531P00019000 | 2024-05-20 3:19PM EDT | 19.00 | 0.35 | 0.18 | 0.54 | -0.32 | -47.76% | 95 | 91 | 51.76% |
| UNG240531P00019500 | 2024-05-20 3:40PM EDT | 19.50 | 0.55 | 0.40 | 0.99 | -0.35 | -38.89% | 84 | 42 | 62.11% |
| UNG240531P00020000 | 2024-05-20 3:59PM EDT | 20.00 | 0.81 | 0.22 | 1.01 | -0.43 | -34.68% | 55 | 81 | 66.60% |
| UNG240531P00020500 | 2024-05-20 3:22PM EDT | 20.50 | 1.11 | 1.05 | 1.72 | -5.44 | -83.05% | 18 | 0 | 72.27% |
| UNG240531P00021000 | 2024-05-20 12:10PM EDT | 21.00 | 1.63 | 0.30 | 5.00 | -0.68 | -29.44% | 2 | 100 | 142.19% |
| UNG240531P00023000 | 2024-05-20 1:50PM EDT | 23.00 | 3.38 | 1.09 | 5.50 | -0.57 | -14.43% | 8 | 12 | 66.41% |
| UNG240531P00024000 | 2024-05-09 3:40PM EDT | 24.00 | 7.13 | 1.95 | 6.00 | 0.00 | - | 5 | 5 | 234.47% |
© 2024 Yahoo. Todos los derechos reservados.