United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117C00001000 | 2024-01-22 1:23PM EDT | 1.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| UNG250117C00002000 | 2024-01-22 5:00PM EDT | 2.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| UNG250117C00003000 | 2024-01-23 4:49PM EDT | 3.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 23 | 1,968 | 0.00% |
| UNG250117C00004000 | 2024-01-23 4:51PM EDT | 4.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 2,707 | 0.00% |
| UNG250117C00005000 | 2024-05-06 10:23AM EDT | 5.00 | 11.63 | 13.50 | 15.00 | 0.00 | - | 2 | 17 | 98.44% |
| UNG250117C00006000 | 2024-01-23 4:53PM EDT | 6.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 300 | 2,984 | 0.00% |
| UNG250117C00007000 | 2024-01-23 5:01PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 13,054 | 0.00% |
| UNG250117C00008000 | 2024-01-23 4:27PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 295 | 7,045 | 0.00% |
| UNG250117C00009000 | 2024-01-23 4:59PM EDT | 9.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 2,768 | 0.00% |
| UNG250117C00010000 | 2024-05-16 11:12AM EDT | 10.00 | 9.25 | 7.15 | 11.00 | +1.00 | +12.12% | 5 | 191 | 118.26% |
| UNG250117C00011000 | 2024-01-23 2:32PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 1,138 | 0.00% |
| UNG250117C00012000 | 2024-05-16 11:15AM EDT | 12.00 | 7.20 | 6.15 | 8.45 | 0.00 | - | 4 | 370 | 79.69% |
| UNG250117C00013000 | 2024-05-17 3:08PM EDT | 13.00 | 6.35 | 5.50 | 8.10 | +0.25 | +4.10% | 10 | 141 | 53.03% |
| UNG250117C00014000 | 2024-05-17 3:21PM EDT | 14.00 | 6.50 | 6.00 | 7.00 | +1.10 | +20.37% | 19 | 312 | 62.99% |
| UNG250117C00015000 | 2024-05-17 3:55PM EDT | 15.00 | 5.75 | 5.10 | 6.00 | +0.50 | +9.52% | 130 | 955 | 55.81% |
| UNG250117C00016000 | 2024-05-17 3:14PM EDT | 16.00 | 5.40 | 4.45 | 6.05 | +0.80 | +17.39% | 16 | 474 | 61.38% |
| UNG250117C00017000 | 2024-05-17 4:00PM EDT | 17.00 | 4.90 | 4.05 | 5.25 | +0.67 | +15.84% | 49 | 323 | 59.86% |
| UNG250117C00018000 | 2024-05-17 3:31PM EDT | 18.00 | 4.40 | 4.30 | 4.50 | +0.55 | +14.29% | 51 | 302 | 63.67% |
| UNG250117C00019000 | 2024-05-17 2:22PM EDT | 19.00 | 3.85 | 3.30 | 4.15 | +0.20 | +5.26% | 4 | 294 | 59.47% |
| UNG250117C00020000 | 2024-05-17 4:01PM EDT | 20.00 | 3.56 | 3.45 | 3.70 | +0.56 | +18.67% | 50 | 2,555 | 63.33% |
| UNG250117C00021000 | 2024-05-17 3:49PM EDT | 21.00 | 3.13 | 2.81 | 3.40 | +0.35 | +12.11% | 36 | 256 | 61.33% |
| UNG250117C00022000 | 2024-05-17 3:38PM EDT | 22.00 | 3.05 | 2.21 | 3.15 | +0.35 | +12.96% | 32 | 394 | 59.55% |
| UNG250117C00023000 | 2024-05-17 3:01PM EDT | 23.00 | 2.66 | 2.47 | 3.35 | +0.31 | +13.19% | 16 | 251 | 67.77% |
| UNG250117C00024000 | 2024-05-17 4:00PM EDT | 24.00 | 2.55 | 2.24 | 2.60 | +0.45 | +21.43% | 22 | 568 | 64.01% |
| UNG250117C00025000 | 2024-05-17 3:01PM EDT | 25.00 | 2.18 | 1.73 | 2.36 | +0.08 | +3.77% | 252 | 1,012 | 61.62% |
| UNG250117C00026000 | 2024-05-17 3:02PM EDT | 26.00 | 2.12 | 1.46 | 2.85 | +0.42 | +24.71% | 18 | 253 | 66.92% |
| UNG250117C00027000 | 2024-05-14 10:20AM EDT | 27.00 | 1.14 | 1.63 | 2.59 | 0.00 | - | 12 | 275 | 69.41% |
| UNG250117C00028000 | 2024-05-17 2:49PM EDT | 28.00 | 1.78 | 0.67 | 2.52 | +0.32 | +21.92% | 33 | 162 | 63.50% |
| UNG250117C00029000 | 2024-05-17 10:34AM EDT | 29.00 | 1.65 | 1.19 | 2.26 | +0.68 | +70.10% | 4 | 14 | 68.60% |
| UNG250117C00030000 | 2024-05-17 3:56PM EDT | 30.00 | 1.60 | 0.84 | 1.80 | +0.28 | +21.21% | 9 | 330 | 63.77% |
| UNG250117C00031000 | 2024-01-16 12:54PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| UNG250117C00032000 | 2024-01-16 1:01PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 12.50% |
| UNG250117C00033000 | 2024-01-22 1:24PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 12.50% |
| UNG250117C00034000 | 2024-01-11 12:33PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| UNG250117C00035000 | 2024-05-17 3:58PM EDT | 35.00 | 1.12 | 1.00 | 1.15 | +0.14 | +14.43% | 186 | 1,352 | 69.73% |
| UNG250117C00036000 | 2024-01-12 12:52PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| UNG250117C00037000 | 2024-01-12 1:37PM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| UNG250117C00038000 | 2024-01-12 2:09PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| UNG250117C00039000 | 2024-01-12 2:10PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| UNG250117C00040000 | 2024-01-22 1:29PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 25.00% |
| UNG250117C00041000 | 2024-01-23 3:11PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 502 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG250117P00001000 | 2024-01-12 10:58AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 50.00% |
| UNG250117P00002000 | 2024-01-23 10:40AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| UNG250117P00003000 | 2024-01-23 4:42PM EDT | 3.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 1,630 | 50.00% |
| UNG250117P00004000 | 2024-01-23 4:42PM EDT | 4.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 8,769 | 50.00% |
| UNG250117P00005000 | 2024-04-26 11:40AM EDT | 5.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 117 | 86.33% |
| UNG250117P00006000 | 2024-01-23 4:31PM EDT | 6.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 5,093 | 25.00% |
| UNG250117P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 3,231 | 25.00% |
| UNG250117P00008000 | 2024-01-22 2:28PM EDT | 8.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 12 | 2,420 | 25.00% |
| UNG250117P00009000 | 2024-01-22 4:20PM EDT | 9.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 25.00% |
| UNG250117P00010000 | 2024-05-15 10:46AM EDT | 10.00 | 0.30 | 0.06 | 0.30 | -0.13 | -30.23% | 1 | 466 | 53.13% |
| UNG250117P00011000 | 2024-01-11 3:06PM EDT | 11.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 12.50% |
| UNG250117P00012000 | 2024-05-17 3:59PM EDT | 12.00 | 0.45 | 0.27 | 1.00 | -0.09 | -16.67% | 279 | 3,167 | 58.59% |
| UNG250117P00013000 | 2024-05-16 11:28AM EDT | 13.00 | 0.99 | 0.68 | 0.98 | 0.00 | - | 2 | 255 | 56.79% |
| UNG250117P00014000 | 2024-05-17 11:31AM EDT | 14.00 | 1.04 | 0.94 | 1.10 | -0.26 | -20.00% | 60 | 813 | 54.00% |
| UNG250117P00015000 | 2024-05-16 3:42PM EDT | 15.00 | 1.70 | 1.44 | 1.68 | 0.00 | - | 15 | 1,980 | 58.15% |
| UNG250117P00016000 | 2024-05-17 11:53AM EDT | 16.00 | 1.93 | 1.60 | 2.15 | -0.07 | -3.50% | 3 | 472 | 56.10% |
| UNG250117P00017000 | 2024-05-17 3:37PM EDT | 17.00 | 2.30 | 2.30 | 3.35 | 0.00 | - | 33 | 236 | 64.82% |
| UNG250117P00018000 | 2024-05-17 1:34PM EDT | 18.00 | 3.00 | 2.32 | 3.45 | -0.08 | -2.60% | 30 | 758 | 56.59% |
| UNG250117P00019000 | 2024-05-16 12:41PM EDT | 19.00 | 3.70 | 2.86 | 4.30 | 0.00 | - | 3 | 208 | 58.74% |
| UNG250117P00020000 | 2024-05-17 10:42AM EDT | 20.00 | 3.95 | 3.55 | 5.35 | +0.35 | +9.72% | 12 | 605 | 62.94% |
| UNG250117P00021000 | 2023-06-01 9:35AM EDT | 21.00 | 14.90 | 13.30 | 14.00 | 0.00 | - | 1 | 5 | 219.68% |
| UNG250117P00022000 | 2024-03-07 10:32AM EDT | 22.00 | 6.50 | 7.00 | 9.75 | 0.00 | - | 2 | 3 | 104.76% |
| UNG250117P00023000 | 2024-03-05 2:10PM EDT | 23.00 | 6.79 | 8.35 | 11.50 | 0.00 | - | 1 | 1 | 118.26% |
| UNG250117P00024000 | 2023-04-05 11:51AM EDT | 24.00 | 17.25 | 15.80 | 18.95 | 0.00 | - | 2 | 0 | 247.12% |
| UNG250117P00025000 | 2024-05-15 12:35PM EDT | 25.00 | 8.50 | 5.55 | 9.90 | 0.00 | - | 2 | 28 | 57.96% |
| UNG250117P00026000 | 2024-01-31 3:15PM EDT | 26.00 | 8.07 | 9.40 | 13.00 | 0.00 | - | 3 | 1 | 101.59% |
| UNG250117P00027000 | 2023-03-23 9:39AM EDT | 27.00 | 19.76 | 18.35 | 21.35 | 0.00 | - | 1 | 0 | 243.65% |
| UNG250117P00028000 | 2023-04-10 1:00PM EDT | 28.00 | 21.09 | 20.15 | 23.25 | 0.00 | - | 27 | 0 | 266.11% |
| UNG250117P00029000 | 2024-04-10 3:33PM EDT | 29.00 | 13.00 | 11.00 | 14.95 | 0.00 | - | 5 | 10 | 91.36% |
| UNG250117P00030000 | 2023-07-14 3:22PM EDT | 30.00 | 23.30 | 21.00 | 23.50 | 0.00 | - | 2 | 0 | 238.21% |
| UNG250117P00032000 | 2023-01-06 1:44PM EDT | 32.00 | 21.13 | 22.05 | 24.70 | 0.00 | - | 1 | 1 | 225.05% |
| UNG250117P00033000 | 2023-01-17 11:27AM EDT | 33.00 | 21.90 | 24.15 | 25.45 | 0.00 | - | - | 0 | 235.69% |
| UNG250117P00034000 | 2023-01-20 3:58PM EDT | 34.00 | 24.00 | 24.40 | 27.65 | 0.00 | - | 17 | 0 | 242.38% |
| UNG250117P00035000 | 2024-03-22 10:15AM EDT | 35.00 | 19.79 | 18.20 | 22.90 | 0.00 | - | 5 | 0 | 131.59% |
| UNG250117P00040000 | 2023-12-04 12:02PM EDT | 40.00 | 34.50 | 32.05 | 36.90 | 0.00 | - | 2 | 0 | 308.79% |
© 2024 Yahoo. Todos los derechos reservados.