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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240712C00015500 | 2024-05-31 12:44PM EDT | 15.50 | 2.56 | 2.25 | 7.00 | 0.00 | - | 3 | 3 | 79.30% |
| UNG240712C00016000 | 2024-06-07 2:44PM EDT | 16.00 | 4.27 | 1.85 | 6.50 | 0.00 | - | 4 | 5 | 77.15% |
| UNG240712C00016500 | 2024-06-14 10:04AM EDT | 16.50 | 3.80 | 1.40 | 6.00 | 0.00 | - | 1 | 1 | 71.48% |
| UNG240712C00017000 | 2024-06-18 2:13PM EDT | 17.00 | 3.14 | 2.94 | 3.35 | -0.76 | -19.49% | 12 | 13 | 58.59% |
| UNG240712C00017500 | 2024-06-12 9:30AM EDT | 17.50 | 3.85 | 2.53 | 2.94 | 0.00 | - | 2 | 16 | 58.40% |
| UNG240712C00018000 | 2024-06-10 1:51PM EDT | 18.00 | 2.66 | 2.14 | 2.55 | 0.00 | - | 5 | 9 | 57.62% |
| UNG240712C00018500 | 2024-06-18 1:03PM EDT | 18.50 | 1.92 | 1.80 | 2.19 | +0.39 | +25.49% | 2 | 27 | 57.62% |
| UNG240712C00019000 | 2024-06-18 2:02PM EDT | 19.00 | 1.64 | 1.49 | 1.87 | +0.41 | +33.33% | 6 | 55 | 57.81% |
| UNG240712C00019500 | 2024-06-18 12:36PM EDT | 19.50 | 1.27 | 1.22 | 1.58 | -0.25 | -16.45% | 1 | 10 | 57.91% |
| UNG240712C00020000 | 2024-06-18 2:48PM EDT | 20.00 | 1.16 | 1.00 | 1.34 | +0.35 | +43.21% | 3 | 78 | 58.79% |
| UNG240712C00020500 | 2024-06-17 10:06AM EDT | 20.50 | 0.65 | 0.80 | 1.12 | 0.00 | - | 3 | 26 | 58.98% |
| UNG240712C00021000 | 2024-06-17 11:28AM EDT | 21.00 | 0.50 | 0.62 | 0.93 | 0.00 | - | 1 | 73 | 58.98% |
| UNG240712C00021500 | 2024-06-14 10:26AM EDT | 21.50 | 0.85 | 0.51 | 0.79 | 0.00 | - | 2 | 11 | 60.55% |
| UNG240712C00022000 | 2024-06-18 12:47PM EDT | 22.00 | 0.46 | 0.39 | 0.66 | +0.12 | +35.29% | 4 | 30 | 60.94% |
| UNG240712C00022500 | 2024-06-18 9:32AM EDT | 22.50 | 0.32 | 0.29 | 0.55 | -0.38 | -54.29% | 2 | 19 | 61.13% |
| UNG240712C00023000 | 2024-06-17 4:01PM EDT | 23.00 | 0.26 | 0.22 | 0.47 | +0.02 | +8.33% | 1 | 127 | 62.11% |
| UNG240712C00023500 | 2024-06-12 2:32PM EDT | 23.50 | 0.75 | 0.16 | 0.39 | 0.00 | - | 2 | 2 | 62.50% |
| UNG240712C00024000 | 2024-06-18 2:24PM EDT | 24.00 | 0.24 | 0.12 | 0.34 | +0.09 | +60.00% | 1 | 170 | 63.87% |
| UNG240712C00025000 | 2024-06-18 3:49PM EDT | 25.00 | 0.16 | 0.06 | 0.25 | +0.06 | +60.00% | 8 | 56 | 65.63% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240712P00014000 | 2024-06-12 1:15PM EDT | 14.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 93.75% |
| UNG240712P00014500 | 2024-06-12 1:13PM EDT | 14.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 2 | 86.33% |
| UNG240712P00015000 | 2024-06-06 11:54AM EDT | 15.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 78.91% |
| UNG240712P00015500 | 2024-06-05 10:30AM EDT | 15.50 | 0.26 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 71.48% |
| UNG240712P00016000 | 2024-06-13 11:29AM EDT | 16.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 55.08% |
| UNG240712P00016500 | 2024-06-12 10:02AM EDT | 16.50 | 0.16 | 0.02 | 0.25 | +0.05 | +45.45% | 10 | 12 | 58.59% |
| UNG240712P00017000 | 2024-06-18 12:04PM EDT | 17.00 | 0.21 | 0.07 | 0.22 | -0.09 | -30.00% | 2 | 38 | 52.73% |
| UNG240712P00017500 | 2024-06-18 10:02AM EDT | 17.50 | 0.32 | 0.14 | 0.30 | -0.12 | -27.27% | 2 | 32 | 52.34% |
| UNG240712P00018000 | 2024-06-18 3:02PM EDT | 18.00 | 0.36 | 0.23 | 0.48 | -0.20 | -35.71% | 3 | 52 | 54.30% |
| UNG240712P00018500 | 2024-06-18 2:38PM EDT | 18.50 | 0.49 | 0.37 | 0.63 | -0.09 | -15.52% | 9 | 29 | 54.49% |
| UNG240712P00019000 | 2024-06-18 1:35PM EDT | 19.00 | 0.73 | 0.54 | 0.84 | -0.28 | -27.72% | 40 | 43 | 55.08% |
| UNG240712P00019500 | 2024-06-18 1:15PM EDT | 19.50 | 0.98 | 0.76 | 1.06 | +0.08 | +8.89% | 2 | 92 | 55.37% |
| UNG240712P00020000 | 2024-06-18 3:45PM EDT | 20.00 | 1.18 | 1.01 | 1.33 | -0.36 | -23.38% | 2 | 150 | 55.86% |
| UNG240712P00020500 | 2024-06-11 3:58PM EDT | 20.50 | 1.03 | 1.29 | 1.63 | 0.00 | - | 4 | 24 | 56.06% |
| UNG240712P00021000 | 2024-06-18 3:16PM EDT | 21.00 | 1.78 | 1.61 | 1.97 | -0.15 | -7.77% | 2 | 14 | 56.64% |
| UNG240712P00021500 | 2024-06-11 3:58PM EDT | 21.50 | 1.57 | 1.96 | 2.33 | 0.00 | - | - | 2 | 57.03% |
| UNG240712P00022000 | 2024-06-18 3:12PM EDT | 22.00 | 2.50 | 2.33 | 2.72 | -0.60 | -19.35% | 3 | 9 | 57.42% |
| UNG240712P00023500 | 2024-06-07 3:41PM EDT | 23.50 | 3.95 | 3.60 | 4.00 | 0.00 | - | 10 | 10 | 59.77% |
| UNG240712P00025000 | 2024-06-11 2:30PM EDT | 25.00 | 4.12 | 2.95 | 7.50 | 0.00 | - | - | 5 | 66.60% |
© 2024 Yahoo. Todos los derechos reservados.