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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018C00005000 | 2024-05-15 1:02PM EDT | 5.00 | 12.60 | 12.95 | 17.50 | 0.00 | - | 1 | 2 | 164.45% |
| UNG241018C00007000 | 2024-05-28 1:17PM EDT | 7.00 | 12.29 | 10.50 | 15.25 | 0.00 | - | 1 | 7 | 267.97% |
| UNG241018C00008000 | 2024-05-09 11:19AM EDT | 8.00 | 8.83 | 9.70 | 14.35 | 0.00 | - | 4 | 10 | 87.11% |
| UNG241018C00009000 | 2024-05-09 2:31PM EDT | 9.00 | 8.05 | 9.00 | 13.70 | 0.00 | - | 10 | 0 | 109.57% |
| UNG241018C00010000 | 2024-06-11 2:25PM EDT | 10.00 | 11.58 | 8.75 | 12.50 | 0.00 | - | 1 | 86 | 114.06% |
| UNG241018C00011000 | 2024-06-18 2:27PM EDT | 11.00 | 9.10 | 6.50 | 11.10 | -0.30 | -3.19% | 1 | 15 | 165.14% |
| UNG241018C00012000 | 2024-06-13 10:56AM EDT | 12.00 | 8.35 | 6.00 | 10.70 | 0.00 | - | 2 | 672 | 75.98% |
| UNG241018C00013000 | 2024-06-03 12:45PM EDT | 13.00 | 5.97 | 5.10 | 9.75 | 0.00 | - | 1 | 31 | 70.22% |
| UNG241018C00014000 | 2024-06-18 10:07AM EDT | 14.00 | 6.20 | 6.10 | 6.75 | -0.95 | -13.29% | 2 | 207 | 61.04% |
| UNG241018C00015000 | 2024-06-18 1:54PM EDT | 15.00 | 5.80 | 5.50 | 6.00 | +0.75 | +14.85% | 11 | 336 | 64.21% |
| UNG241018C00016000 | 2024-06-18 11:21AM EDT | 16.00 | 4.80 | 4.60 | 5.60 | +0.15 | +3.23% | 23 | 1,771 | 65.33% |
| UNG241018C00017000 | 2024-06-18 3:52PM EDT | 17.00 | 4.40 | 4.30 | 4.80 | -0.12 | -2.65% | 3 | 525 | 67.24% |
| UNG241018C00018000 | 2024-06-18 2:56PM EDT | 18.00 | 3.75 | 3.65 | 4.30 | +0.35 | +10.29% | 1 | 1,048 | 66.80% |
| UNG241018C00019000 | 2024-06-18 2:47PM EDT | 19.00 | 3.25 | 2.89 | 3.85 | +0.40 | +14.04% | 2 | 464 | 64.40% |
| UNG241018C00020000 | 2024-06-18 3:53PM EDT | 20.00 | 2.93 | 2.82 | 3.10 | +0.63 | +27.39% | 66 | 2,389 | 65.28% |
| UNG241018C00021000 | 2024-06-18 3:56PM EDT | 21.00 | 2.56 | 2.29 | 2.84 | +0.45 | +21.33% | 10 | 375 | 65.33% |
| UNG241018C00022000 | 2024-06-18 4:00PM EDT | 22.00 | 2.20 | 2.15 | 2.45 | +0.35 | +18.92% | 25 | 963 | 67.16% |
| UNG241018C00023000 | 2024-06-14 10:39AM EDT | 23.00 | 2.16 | 1.41 | 2.08 | 0.00 | - | 10 | 128 | 61.67% |
| UNG241018C00024000 | 2024-06-18 11:07AM EDT | 24.00 | 1.51 | 1.20 | 1.82 | +0.15 | +11.03% | 2 | 268 | 62.26% |
| UNG241018C00025000 | 2024-06-18 4:08PM EDT | 25.00 | 1.50 | 1.40 | 1.49 | +0.25 | +20.00% | 15 | 1,411 | 66.11% |
| UNG241018C00026000 | 2024-06-18 11:30AM EDT | 26.00 | 1.10 | 0.97 | 1.46 | +0.01 | +0.92% | 22 | 168 | 65.43% |
| UNG241018C00030000 | 2024-06-18 2:37PM EDT | 30.00 | 0.68 | 0.59 | 0.77 | +0.08 | +13.33% | 39 | 1,629 | 66.31% |
| UNG241018C00035000 | 2024-06-18 3:43PM EDT | 35.00 | 0.34 | 0.16 | 0.48 | +0.02 | +6.25% | 13 | 473 | 66.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018P00006000 | 2024-05-09 10:50AM EDT | 6.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 120.31% |
| UNG241018P00007000 | 2024-06-11 3:59PM EDT | 7.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 89 | 97.66% |
| UNG241018P00008000 | 2024-04-29 10:47AM EDT | 8.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 93.55% |
| UNG241018P00009000 | 2024-06-07 10:27AM EDT | 9.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 82.81% |
| UNG241018P00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.09 | 0.02 | 0.16 | -0.06 | -40.00% | 6 | 245 | 68.36% |
| UNG241018P00011000 | 2024-06-12 11:35AM EDT | 11.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 1 | 102 | 65.23% |
| UNG241018P00012000 | 2024-06-17 3:31PM EDT | 12.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 56.06% |
| UNG241018P00013000 | 2024-06-18 10:38AM EDT | 13.00 | 0.35 | 0.24 | 0.33 | -0.05 | -12.50% | 600 | 1,156 | 59.77% |
| UNG241018P00014000 | 2024-06-17 10:33AM EDT | 14.00 | 0.56 | 0.38 | 0.53 | 0.00 | - | 11 | 1,838 | 59.77% |
| UNG241018P00015000 | 2024-06-18 10:26AM EDT | 15.00 | 0.70 | 0.58 | 0.74 | -0.02 | -2.78% | 30 | 332 | 58.98% |
| UNG241018P00016000 | 2024-06-18 1:07PM EDT | 16.00 | 0.90 | 0.79 | 1.01 | -0.22 | -19.64% | 15 | 638 | 57.62% |
| UNG241018P00017000 | 2024-06-17 11:16AM EDT | 17.00 | 1.61 | 1.14 | 1.57 | 0.00 | - | 10 | 233 | 60.55% |
| UNG241018P00018000 | 2024-06-18 2:36PM EDT | 18.00 | 1.70 | 1.59 | 2.14 | -0.20 | -10.53% | 11 | 239 | 62.70% |
| UNG241018P00019000 | 2024-06-17 3:41PM EDT | 19.00 | 2.42 | 2.00 | 2.45 | 0.00 | - | 11 | 1,148 | 59.74% |
| UNG241018P00020000 | 2024-06-18 2:41PM EDT | 20.00 | 2.66 | 2.66 | 2.74 | -0.39 | -12.79% | 40 | 1,479 | 58.25% |
| UNG241018P00021000 | 2024-06-17 10:19AM EDT | 21.00 | 3.78 | 3.00 | 3.60 | 0.00 | - | 4 | 109 | 58.28% |
| UNG241018P00022000 | 2024-06-18 2:43PM EDT | 22.00 | 3.95 | 3.90 | 4.25 | +0.05 | +1.28% | 3 | 69 | 60.96% |
| UNG241018P00023000 | 2024-05-20 12:09PM EDT | 23.00 | 4.70 | 4.45 | 4.95 | 0.00 | - | 10 | 15 | 59.33% |
| UNG241018P00024000 | 2024-06-17 10:37AM EDT | 24.00 | 6.00 | 4.85 | 5.65 | 0.00 | - | 1 | 13 | 54.83% |
| UNG241018P00030000 | 2024-03-04 12:45PM EDT | 30.00 | 12.00 | 12.00 | 16.55 | 0.00 | - | 5 | 10 | 150.64% |
© 2024 Yahoo. Todos los derechos reservados.