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 comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240705C00014000 | 2024-06-04 11:27AM EDT | 14.00 | 4.65 | 3.75 | 8.50 | 0.00 | - | 1 | 1 | 122.66% |
| UNG240705C00015000 | 2024-06-03 12:04PM EDT | 15.00 | 3.60 | 2.80 | 7.50 | 0.00 | - | 1 | 1 | 107.23% |
| UNG240705C00015500 | 2024-06-04 11:28AM EDT | 15.50 | 3.27 | 2.40 | 7.00 | 0.00 | - | 19 | 20 | 104.30% |
| UNG240705C00016000 | 2024-06-11 2:06PM EDT | 16.00 | 5.31 | 1.90 | 6.50 | 0.00 | - | 1 | 21 | 94.53% |
| UNG240705C00016500 | 2024-06-07 12:24PM EDT | 16.50 | 3.55 | 1.30 | 6.00 | 0.00 | - | 20 | 35 | 79.30% |
| UNG240705C00017000 | 2024-06-18 10:46AM EDT | 17.00 | 2.81 | 2.22 | 5.50 | +0.30 | +11.95% | 5 | 75 | 130.66% |
| UNG240705C00017500 | 2024-06-14 1:42PM EDT | 17.50 | 2.62 | 2.42 | 2.82 | 0.00 | - | 48 | 59 | 58.01% |
| UNG240705C00018000 | 2024-06-17 2:55PM EDT | 18.00 | 1.65 | 2.01 | 2.40 | 0.00 | - | 2 | 94 | 57.03% |
| UNG240705C00018500 | 2024-06-17 9:48AM EDT | 18.50 | 1.41 | 1.64 | 2.01 | 0.00 | - | 5 | 23 | 56.45% |
| UNG240705C00019000 | 2024-06-17 9:30AM EDT | 19.00 | 1.27 | 1.32 | 1.63 | 0.00 | - | 1 | 74 | 55.57% |
| UNG240705C00019500 | 2024-06-17 3:00PM EDT | 19.50 | 0.85 | 1.04 | 1.37 | 0.00 | - | 18 | 31 | 57.13% |
| UNG240705C00020000 | 2024-06-18 3:07PM EDT | 20.00 | 0.97 | 0.81 | 1.11 | +0.26 | +36.62% | 12 | 76 | 57.62% |
| UNG240705C00020500 | 2024-06-18 3:07PM EDT | 20.50 | 0.76 | 0.62 | 0.90 | +0.29 | +61.70% | 23 | 11 | 58.40% |
| UNG240705C00021000 | 2024-06-18 3:07PM EDT | 21.00 | 0.59 | 0.47 | 0.73 | +0.25 | +73.53% | 26 | 216 | 59.38% |
| UNG240705C00021500 | 2024-06-18 2:18PM EDT | 21.50 | 0.46 | 0.33 | 0.48 | +0.17 | +58.62% | 83 | 29 | 55.96% |
| UNG240705C00022000 | 2024-06-18 3:55PM EDT | 22.00 | 0.35 | 0.25 | 0.42 | +0.15 | +75.00% | 24 | 346 | 58.89% |
| UNG240705C00022500 | 2024-06-18 3:46PM EDT | 22.50 | 0.28 | 0.17 | 0.38 | +0.08 | +40.00% | 12 | 50 | 61.33% |
| UNG240705C00023000 | 2024-06-18 3:54PM EDT | 23.00 | 0.21 | 0.12 | 0.27 | +0.06 | +40.00% | 3 | 61 | 60.55% |
| UNG240705C00023500 | 2024-06-14 10:16AM EDT | 23.50 | 0.26 | 0.08 | 0.25 | 0.00 | - | 123 | 127 | 63.28% |
| UNG240705C00024000 | 2024-06-18 12:24PM EDT | 24.00 | 0.11 | 0.05 | 0.25 | -0.16 | -59.26% | 6 | 18 | 66.99% |
| UNG240705C00024500 | 2024-06-14 11:28AM EDT | 24.50 | 0.19 | 0.03 | 0.25 | 0.00 | - | 4 | 50 | 71.09% |
| UNG240705C00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 2 | 22 | 75.98% |
| UNG240705C00025500 | 2024-06-07 12:31PM EDT | 25.50 | 0.29 | 0.01 | 0.25 | 0.00 | - | 9 | 11 | 79.30% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240705P00015000 | 2024-06-11 10:50AM EDT | 15.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 93.75% |
| UNG240705P00015500 | 2024-06-12 2:10PM EDT | 15.50 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 13 | 85.94% |
| UNG240705P00016000 | 2024-06-17 3:45PM EDT | 16.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 11 | 76 | 69.53% |
| UNG240705P00016500 | 2024-06-18 2:18PM EDT | 16.50 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 20 | 118 | 68.36% |
| UNG240705P00017000 | 2024-06-18 3:54PM EDT | 17.00 | 0.09 | 0.07 | 0.18 | -0.10 | -52.63% | 15 | 77 | 59.96% |
| UNG240705P00017500 | 2024-06-18 9:52AM EDT | 17.50 | 0.24 | 0.06 | 0.25 | -0.09 | -27.27% | 1 | 267 | 55.27% |
| UNG240705P00018000 | 2024-06-18 3:53PM EDT | 18.00 | 0.23 | 0.14 | 0.30 | -0.20 | -46.51% | 10 | 605 | 53.13% |
| UNG240705P00018500 | 2024-06-18 3:13PM EDT | 18.50 | 0.35 | 0.24 | 0.46 | -0.28 | -44.44% | 12 | 63 | 53.91% |
| UNG240705P00019000 | 2024-06-18 3:04PM EDT | 19.00 | 0.49 | 0.39 | 0.63 | -0.36 | -42.35% | 2 | 72 | 53.91% |
| UNG240705P00019500 | 2024-06-18 3:58PM EDT | 19.50 | 0.71 | 0.59 | 0.81 | -0.43 | -37.72% | 8 | 49 | 53.22% |
| UNG240705P00020000 | 2024-06-18 3:28PM EDT | 20.00 | 0.96 | 0.83 | 1.13 | -0.19 | -16.52% | 11 | 9 | 55.27% |
| UNG240705P00020500 | 2024-06-18 3:00PM EDT | 20.50 | 1.28 | 1.12 | 1.43 | -0.49 | -27.68% | 2 | 10 | 55.66% |
| UNG240705P00021000 | 2024-06-18 2:18PM EDT | 21.00 | 1.63 | 1.44 | 1.71 | -0.71 | -30.34% | 21 | 36 | 54.10% |
| UNG240705P00021500 | 2024-06-11 3:55PM EDT | 21.50 | 1.44 | 1.81 | 2.09 | 0.00 | - | - | 2 | 54.88% |
| UNG240705P00022000 | 2024-06-18 11:33AM EDT | 22.00 | 2.56 | 2.21 | 2.54 | +0.84 | +48.84% | 12 | 4 | 57.42% |
| UNG240705P00022500 | 2024-06-10 12:38PM EDT | 22.50 | 2.66 | 2.62 | 2.97 | 0.00 | - | 138 | 148 | 58.01% |
| UNG240705P00025500 | 2024-06-03 9:39AM EDT | 25.50 | 6.70 | 3.30 | 7.85 | 0.00 | - | 1 | 1 | 53.13% |
© 2024 Yahoo. Todos los derechos reservados.