United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628C00013000 | 2024-05-20 9:30AM EDT | 13.00 | 6.77 | 4.80 | 9.50 | 0.00 | - | - | 1 | 192.19% |
| UNG240628C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 4.89 | 3.95 | 8.00 | 0.00 | - | 2 | 2 | 112.50% |
| UNG240628C00015000 | 2024-06-14 10:37AM EDT | 15.00 | 5.33 | 2.73 | 7.45 | 0.00 | - | 1 | 29 | 127.73% |
| UNG240628C00015500 | 2024-06-18 10:31AM EDT | 15.50 | 4.20 | 2.15 | 6.85 | +1.11 | +35.92% | 20 | 23 | 93.75% |
| UNG240628C00016000 | 2024-06-17 1:52PM EDT | 16.00 | 3.34 | 1.70 | 6.40 | 0.00 | - | 5 | 19 | 96.48% |
| UNG240628C00016500 | 2024-06-13 2:32PM EDT | 16.50 | 3.83 | 1.30 | 6.00 | 0.00 | - | 4 | 110 | 103.52% |
| UNG240628C00017000 | 2024-06-18 2:13PM EDT | 17.00 | 2.97 | 0.65 | 5.20 | +0.56 | +23.24% | 1 | 249 | 293.55% |
| UNG240628C00017500 | 2024-06-17 2:05PM EDT | 17.50 | 2.00 | 0.05 | 5.00 | 0.00 | - | 23 | 65 | 60.55% |
| UNG240628C00018000 | 2024-06-18 3:08PM EDT | 18.00 | 2.10 | 1.90 | 2.25 | +0.50 | +31.25% | 29 | 270 | 58.20% |
| UNG240628C00018500 | 2024-06-18 3:58PM EDT | 18.50 | 1.68 | 1.50 | 1.85 | +0.65 | +63.11% | 13 | 224 | 58.59% |
| UNG240628C00019000 | 2024-06-18 2:46PM EDT | 19.00 | 1.32 | 1.15 | 1.47 | +0.44 | +50.00% | 13 | 171 | 58.20% |
| UNG240628C00019500 | 2024-06-18 3:47PM EDT | 19.50 | 1.03 | 0.85 | 1.15 | +0.33 | +47.14% | 32 | 435 | 58.40% |
| UNG240628C00020000 | 2024-06-18 3:35PM EDT | 20.00 | 0.77 | 0.67 | 0.88 | +0.31 | +67.39% | 38 | 160 | 61.04% |
| UNG240628C00020500 | 2024-06-18 3:46PM EDT | 20.50 | 0.56 | 0.43 | 0.58 | +0.24 | +75.00% | 111 | 124 | 56.35% |
| UNG240628C00021000 | 2024-06-18 3:33PM EDT | 21.00 | 0.40 | 0.30 | 0.41 | +0.17 | +73.91% | 152 | 137 | 57.23% |
| UNG240628C00021500 | 2024-06-18 3:27PM EDT | 21.50 | 0.27 | 0.19 | 0.38 | +0.11 | +68.75% | 43 | 46 | 61.91% |
| UNG240628C00022000 | 2024-06-18 3:12PM EDT | 22.00 | 0.19 | 0.12 | 0.29 | +0.09 | +90.00% | 229 | 175 | 63.28% |
| UNG240628C00022500 | 2024-06-18 2:16PM EDT | 22.50 | 0.14 | 0.08 | 0.25 | +0.07 | +100.00% | 37 | 32 | 67.19% |
| UNG240628C00023000 | 2024-06-18 2:22PM EDT | 23.00 | 0.11 | 0.04 | 0.25 | +0.07 | +175.00% | 22 | 339 | 72.27% |
| UNG240628C00023500 | 2024-06-18 1:54PM EDT | 23.50 | 0.07 | 0.02 | 0.25 | -0.06 | -46.15% | 10 | 6 | 78.13% |
| UNG240628C00024000 | 2024-06-18 3:21PM EDT | 24.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 19 | 405 | 67.58% |
| UNG240628C00025000 | 2024-06-18 10:59AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 124 | 70.31% |
| UNG240628C00027000 | 2024-06-12 12:26PM EDT | 27.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 4 | 119.53% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628P00010000 | 2024-05-13 10:55AM EDT | 10.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 254.69% |
| UNG240628P00013000 | 2024-06-04 2:12PM EDT | 13.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 169.53% |
| UNG240628P00013500 | 2024-06-07 10:31AM EDT | 13.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 157.03% |
| UNG240628P00014000 | 2024-05-14 12:02PM EDT | 14.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 1 | 145.31% |
| UNG240628P00014500 | 2024-06-03 3:17PM EDT | 14.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 132.03% |
| UNG240628P00015000 | 2024-06-18 3:30PM EDT | 15.00 | 0.04 | 0.00 | 0.11 | +0.03 | +300.00% | 7 | 39 | 101.95% |
| UNG240628P00015500 | 2024-06-10 10:04AM EDT | 15.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 44 | 99.61% |
| UNG240628P00016000 | 2024-06-18 2:22PM EDT | 16.00 | 0.02 | 0.00 | 0.25 | -0.02 | -50.00% | 10 | 107 | 99.61% |
| UNG240628P00016500 | 2024-06-18 2:22PM EDT | 16.50 | 0.02 | 0.00 | 0.25 | -0.05 | -71.43% | 495 | 161 | 89.06% |
| UNG240628P00017000 | 2024-06-18 10:49AM EDT | 17.00 | 0.06 | 0.00 | 0.11 | -0.06 | -50.00% | 10 | 159 | 63.67% |
| UNG240628P00017500 | 2024-06-18 11:19AM EDT | 17.50 | 0.10 | 0.05 | 0.07 | -0.07 | -41.18% | 8 | 120 | 55.47% |
| UNG240628P00018000 | 2024-06-18 2:08PM EDT | 18.00 | 0.11 | 0.08 | 0.24 | -0.16 | -59.26% | 53 | 502 | 61.72% |
| UNG240628P00018500 | 2024-06-18 2:51PM EDT | 18.50 | 0.22 | 0.12 | 0.29 | -0.19 | -46.34% | 2 | 125 | 55.47% |
| UNG240628P00019000 | 2024-06-18 3:25PM EDT | 19.00 | 0.33 | 0.24 | 0.40 | -0.34 | -50.75% | 7 | 80 | 53.71% |
| UNG240628P00019500 | 2024-06-18 3:58PM EDT | 19.50 | 0.53 | 0.42 | 0.60 | -0.38 | -41.76% | 22 | 64 | 54.49% |
| UNG240628P00020000 | 2024-06-18 3:30PM EDT | 20.00 | 0.78 | 0.65 | 0.91 | -0.48 | -38.10% | 18 | 2,164 | 56.84% |
| UNG240628P00020500 | 2024-06-18 3:01PM EDT | 20.50 | 1.07 | 0.93 | 1.16 | -0.62 | -36.69% | 21 | 27 | 54.79% |
| UNG240628P00021000 | 2024-06-18 3:24PM EDT | 21.00 | 1.39 | 1.28 | 1.52 | -0.06 | -4.14% | 74 | 2,023 | 55.86% |
| UNG240628P00021500 | 2024-06-18 3:06PM EDT | 21.50 | 1.76 | 1.66 | 1.98 | -0.78 | -30.71% | 1 | 8 | 59.38% |
| UNG240628P00022000 | 2024-06-17 10:07AM EDT | 22.00 | 2.96 | 2.07 | 2.41 | 0.00 | - | 5 | 2,094 | 60.35% |
| UNG240628P00022500 | 2024-06-14 12:59PM EDT | 22.50 | 2.72 | 2.49 | 2.86 | 0.00 | - | 1 | 1 | 60.16% |
| UNG240628P00023000 | 2024-06-14 11:24AM EDT | 23.00 | 3.00 | 0.75 | 5.40 | 0.00 | - | 1 | 4 | 261.23% |
| UNG240628P00024000 | 2024-06-14 2:30PM EDT | 24.00 | 4.24 | 1.90 | 6.50 | 0.00 | - | 3 | 3 | 85.94% |
| UNG240628P00024500 | 2024-06-10 2:28PM EDT | 24.50 | 4.80 | 2.15 | 6.60 | 0.00 | - | - | 5 | 269.14% |
© 2024 Yahoo. Todos los derechos reservados.