United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719C00001000 | 2024-01-22 1:31PM EDT | 1.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| UNG240719C00002000 | 2024-01-09 11:03AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 0.00% |
| UNG240719C00003000 | 2024-01-23 10:30AM EDT | 3.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| UNG240719C00004000 | 2024-01-23 4:31PM EDT | 4.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 36 | 766 | 0.00% |
| UNG240719C00005000 | 2024-01-23 4:27PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 209 | 1,557 | 0.00% |
| UNG240719C00006000 | 2024-01-23 4:30PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 2,038 | 0.00% |
| UNG240719C00007000 | 2024-01-23 4:11PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 357 | 1,639 | 0.00% |
| UNG240719C00008000 | 2024-01-23 4:47PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 2,878 | 0.00% |
| UNG240719C00009000 | 2024-05-20 2:18PM EDT | 9.00 | 10.76 | 8.75 | 13.50 | 0.00 | - | 10 | 62 | 178.13% |
| UNG240719C00010000 | 2024-06-04 2:33PM EDT | 10.00 | 7.80 | 7.50 | 11.50 | 0.00 | - | 6 | 315 | 311.72% |
| UNG240719C00011000 | 2024-01-23 4:55PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 670 | 0.00% |
| UNG240719C00012000 | 2024-06-17 1:08PM EDT | 12.00 | 7.24 | 5.60 | 10.25 | 0.00 | - | 3 | 1,991 | 305.27% |
| UNG240719C00013000 | 2024-06-14 12:17PM EDT | 13.00 | 6.95 | 4.70 | 9.35 | 0.00 | - | 4 | 159 | 88.67% |
| UNG240719C00014000 | 2024-06-18 12:57PM EDT | 14.00 | 5.80 | 3.50 | 8.25 | +0.60 | +11.54% | 1 | 663 | 245.51% |
| UNG240719C00015000 | 2024-06-18 2:11PM EDT | 15.00 | 5.00 | 4.40 | 7.20 | +0.65 | +14.94% | 2 | 17,927 | 130.76% |
| UNG240719C00016000 | 2024-06-18 3:06PM EDT | 16.00 | 4.17 | 1.90 | 6.50 | +0.75 | +21.93% | 4 | 1,695 | 70.02% |
| UNG240719C00017000 | 2024-06-18 2:34PM EDT | 17.00 | 3.30 | 3.10 | 3.40 | +0.69 | +26.44% | 23 | 4,481 | 59.57% |
| UNG240719C00018000 | 2024-06-18 2:17PM EDT | 18.00 | 2.47 | 2.26 | 2.60 | +0.54 | +27.98% | 175 | 1,193 | 55.57% |
| UNG240719C00019000 | 2024-06-18 3:34PM EDT | 19.00 | 1.86 | 1.63 | 2.04 | +0.58 | +45.31% | 142 | 981 | 58.01% |
| UNG240719C00020000 | 2024-06-18 3:50PM EDT | 20.00 | 1.36 | 1.23 | 1.52 | +0.36 | +36.00% | 192 | 2,424 | 60.55% |
| UNG240719C00021000 | 2024-06-18 3:59PM EDT | 21.00 | 0.97 | 0.93 | 1.04 | +0.29 | +42.65% | 91 | 817 | 61.18% |
| UNG240719C00022000 | 2024-06-18 3:24PM EDT | 22.00 | 0.67 | 0.62 | 0.70 | +0.20 | +42.55% | 398 | 1,307 | 60.25% |
| UNG240719C00023000 | 2024-06-18 3:46PM EDT | 23.00 | 0.49 | 0.31 | 0.57 | +0.17 | +53.13% | 57 | 1,615 | 60.16% |
| UNG240719C00024000 | 2024-06-18 3:57PM EDT | 24.00 | 0.33 | 0.19 | 0.34 | +0.12 | +57.14% | 155 | 1,262 | 58.69% |
| UNG240719C00025000 | 2024-06-18 3:47PM EDT | 25.00 | 0.24 | 0.11 | 0.24 | +0.08 | +50.00% | 276 | 1,970 | 59.57% |
| UNG240719C00026000 | 2024-06-18 1:00PM EDT | 26.00 | 0.17 | 0.13 | 0.20 | +0.06 | +54.55% | 34 | 10,411 | 65.82% |
| UNG240719C00027000 | 2024-06-18 3:38PM EDT | 27.00 | 0.12 | 0.11 | 0.18 | +0.03 | +33.33% | 10 | 267 | 70.31% |
| UNG240719C00028000 | 2024-06-17 9:53AM EDT | 28.00 | 0.11 | 0.01 | 0.25 | +0.07 | +175.00% | 3 | 91 | 74.61% |
| UNG240719C00029000 | 2024-06-14 1:48PM EDT | 29.00 | 0.10 | 0.03 | 0.24 | 0.00 | - | 13 | 53 | 80.86% |
| UNG240719C00030000 | 2024-06-13 11:38AM EDT | 30.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 11 | 412 | 85.16% |
| UNG240719C00035000 | 2024-06-11 2:37PM EDT | 35.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 202 | 501 | 96.09% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719P00001000 | 2023-12-01 4:58PM EDT | 1.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 625.00% |
| UNG240719P00002000 | 2024-01-09 4:50PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| UNG240719P00003000 | 2024-01-22 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 578 | 50.00% |
| UNG240719P00004000 | 2024-01-23 2:02PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 982 | 50.00% |
| UNG240719P00005000 | 2024-05-20 11:46AM EDT | 5.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 131 | 1 | 273.44% |
| UNG240719P00006000 | 2024-01-23 5:03PM EDT | 6.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 159 | 1,003 | 50.00% |
| UNG240719P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 60 | 1,041 | 50.00% |
| UNG240719P00008000 | 2024-01-19 4:53PM EDT | 8.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 50.00% |
| UNG240719P00009000 | 2024-05-06 2:13PM EDT | 9.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 162.50% |
| UNG240719P00010000 | 2024-06-13 1:32PM EDT | 10.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 93 | 135.94% |
| UNG240719P00011000 | 2024-01-09 4:46PM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG240719P00012000 | 2024-06-18 9:53AM EDT | 12.00 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 10 | 943 | 107.42% |
| UNG240719P00013000 | 2024-06-18 11:25AM EDT | 13.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 1 | 624 | 87.89% |
| UNG240719P00014000 | 2024-06-18 3:57PM EDT | 14.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 12 | 3,137 | 68.36% |
| UNG240719P00015000 | 2024-06-18 3:54PM EDT | 15.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 83 | 17,790 | 59.77% |
| UNG240719P00016000 | 2024-06-18 3:46PM EDT | 16.00 | 0.12 | 0.10 | 0.14 | -0.08 | -40.00% | 708 | 2,069 | 56.06% |
| UNG240719P00017000 | 2024-06-18 3:49PM EDT | 17.00 | 0.24 | 0.20 | 0.32 | -0.15 | -38.46% | 29 | 4,729 | 55.96% |
| UNG240719P00018000 | 2024-06-18 3:28PM EDT | 18.00 | 0.47 | 0.44 | 0.54 | -0.23 | -32.86% | 320 | 11,600 | 55.57% |
| UNG240719P00019000 | 2024-06-18 3:30PM EDT | 19.00 | 0.81 | 0.67 | 0.93 | -0.35 | -30.17% | 525 | 3,455 | 53.61% |
| UNG240719P00020000 | 2024-06-18 3:13PM EDT | 20.00 | 1.30 | 1.14 | 1.43 | -0.43 | -24.86% | 10 | 1,005 | 54.10% |
| UNG240719P00021000 | 2024-06-18 3:31PM EDT | 21.00 | 1.92 | 1.75 | 2.12 | -0.52 | -21.31% | 245 | 456 | 56.35% |
| UNG240719P00022000 | 2024-06-18 9:38AM EDT | 22.00 | 3.05 | 2.45 | 2.85 | -0.15 | -4.69% | 1 | 362 | 56.84% |
| UNG240719P00023000 | 2024-06-17 2:35PM EDT | 23.00 | 4.10 | 3.25 | 3.70 | 0.00 | - | 1 | 132 | 58.79% |
| UNG240719P00024000 | 2024-06-17 2:34PM EDT | 24.00 | 5.00 | 4.10 | 4.55 | 0.00 | - | 1 | 14 | 58.79% |
| UNG240719P00025000 | 2024-06-17 10:29AM EDT | 25.00 | 5.95 | 5.00 | 5.50 | 0.00 | - | 5 | 45 | 60.94% |
| UNG240719P00026000 | 2024-06-10 9:58AM EDT | 26.00 | 5.50 | 3.80 | 8.40 | 0.00 | - | 2 | 2 | 181.74% |
| UNG240719P00027000 | 2024-01-26 12:42PM EDT | 27.00 | 7.74 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 293.46% |
| UNG240719P00028000 | 2024-03-13 10:47AM EDT | 28.00 | 13.04 | 11.20 | 15.30 | 0.00 | - | 2 | 0 | 324.22% |
| UNG240719P00029000 | 2024-06-03 3:56PM EDT | 29.00 | 10.16 | 6.50 | 11.10 | 0.00 | - | 1 | 1 | 194.73% |
| UNG240719P00030000 | 2024-06-10 9:47AM EDT | 30.00 | 9.25 | 7.70 | 12.45 | 0.00 | - | 1 | 1 | 60.94% |
© 2024 Yahoo. Todos los derechos reservados.