U.S. markets open in 4 hours 28 minutes
F S&P 500
5,331.75 +4.50 (+0.08%) F Dow Jones
40,141.00 +4.00 (+0.01%) F Nasdaq
18,659.00 +23.75 (+0.13%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.04 -0.02 (-0.02%) Oro
2,442.70 +25.30 (+1.05%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116C00001000 | 2024-01-23 1:01PM EDT | 1.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| UNG260116C00002000 | 2024-01-22 10:30AM EDT | 2.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| UNG260116C00003000 | 2024-01-22 4:06PM EDT | 3.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| UNG260116C00004000 | 2024-01-22 4:21PM EDT | 4.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 0.00% |
| UNG260116C00005000 | 2024-05-17 3:58PM EDT | 5.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG260116C00006000 | 2024-01-23 11:08AM EDT | 6.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,070 | 0.00% |
| UNG260116C00007000 | 2024-01-22 4:37PM EDT | 7.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| UNG260116C00008000 | 2024-01-23 3:05PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8,557 | 0.00% |
| UNG260116C00009000 | 2024-05-17 12:05PM EDT | 9.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG260116C00010000 | 2024-05-15 12:27PM EDT | 10.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG260116C00011000 | 2024-01-16 4:10PM EDT | 11.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| UNG260116C00012000 | 2024-05-17 11:03AM EDT | 12.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UNG260116C00013000 | 2024-04-10 9:33AM EDT | 13.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| UNG260116C00014000 | 2024-05-17 2:16PM EDT | 14.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG260116C00015000 | 2024-05-17 2:52PM EDT | 15.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UNG260116C00016000 | 2024-05-17 3:14PM EDT | 16.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG260116C00017000 | 2024-05-17 11:30AM EDT | 17.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG260116C00018000 | 2024-05-17 11:08AM EDT | 18.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG260116C00019000 | 2024-05-16 3:07PM EDT | 19.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNG260116C00020000 | 2024-05-17 3:34PM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| UNG260116C00021000 | 2024-05-06 9:37AM EDT | 21.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UNG260116C00022000 | 2024-05-15 3:05PM EDT | 22.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| UNG260116C00023000 | 2024-05-17 2:54PM EDT | 23.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNG260116C00024000 | 2024-05-17 2:41PM EDT | 24.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| UNG260116C00025000 | 2024-05-17 2:58PM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UNG260116C00026000 | 2024-05-16 3:02PM EDT | 26.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNG260116C00027000 | 2024-05-07 2:56PM EDT | 27.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNG260116C00028000 | 2024-05-17 2:43PM EDT | 28.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNG260116C00029000 | 2024-04-16 3:37PM EDT | 29.00 | 2.10 | 2.72 | 4.55 | 0.00 | - | 1 | 21 | 63.89% |
| UNG260116C00030000 | 2024-05-17 2:59PM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| UNG260116C00035000 | 2024-05-17 9:30AM EDT | 35.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG260116P00001000 | 2024-01-23 11:20AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 63 | 50.00% |
| UNG260116P00002000 | 2024-01-22 12:07PM EDT | 2.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| UNG260116P00003000 | 2024-01-23 3:43PM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 25.00% |
| UNG260116P00004000 | 2024-01-23 4:39PM EDT | 4.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 25.00% |
| UNG260116P00005000 | 2024-03-21 2:40PM EDT | 5.00 | 0.31 | 0.03 | 0.58 | 0.00 | - | 1 | 108 | 73.54% |
| UNG260116P00006000 | 2024-01-23 12:53PM EDT | 6.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
| UNG260116P00007000 | 2024-01-23 4:39PM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 25.00% |
| UNG260116P00008000 | 2024-01-22 10:35AM EDT | 8.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| UNG260116P00009000 | 2024-04-18 3:29PM EDT | 9.00 | 1.16 | 0.00 | 1.02 | 0.00 | - | 2 | 61 | 50.64% |
| UNG260116P00010000 | 2024-05-16 10:25AM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UNG260116P00011000 | 2023-11-29 3:26PM EDT | 11.00 | 6.02 | 4.00 | 6.70 | 0.00 | - | - | 4 | 130.62% |
| UNG260116P00012000 | 2024-05-13 2:50PM EDT | 12.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNG260116P00013000 | 2024-05-17 2:37PM EDT | 13.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNG260116P00014000 | 2024-05-06 9:31AM EDT | 14.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNG260116P00015000 | 2024-05-09 12:52PM EDT | 15.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| UNG260116P00016000 | 2024-05-17 2:49PM EDT | 16.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNG260116P00017000 | 2024-05-17 2:37PM EDT | 17.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNG260116P00018000 | 2024-05-17 2:51PM EDT | 18.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| UNG260116P00019000 | 2024-05-17 10:54AM EDT | 19.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| UNG260116P00020000 | 2024-05-03 12:15PM EDT | 20.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNG260116P00021000 | 2024-05-16 2:06PM EDT | 21.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG260116P00022000 | 2024-02-26 11:48AM EDT | 22.00 | 8.45 | 9.00 | 12.00 | 0.00 | - | 4 | 4 | 89.84% |
| UNG260116P00023000 | 2024-03-22 10:09AM EDT | 23.00 | 9.00 | 7.50 | 12.50 | 0.00 | - | 30 | 30 | 76.10% |
| UNG260116P00024000 | 2024-05-03 11:58AM EDT | 24.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNG260116P00025000 | 2024-05-15 12:18PM EDT | 25.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG260116P00026000 | 2024-03-18 10:38AM EDT | 26.00 | 11.10 | 10.00 | 15.00 | 0.00 | - | - | 10 | 78.03% |
| UNG260116P00028000 | 2024-03-18 10:33AM EDT | 28.00 | 13.50 | 12.00 | 16.45 | 0.00 | - | - | 20 | 79.30% |
| UNG260116P00030000 | 2024-04-16 1:07PM EDT | 30.00 | 16.28 | 10.50 | 14.50 | 0.00 | - | - | 5 | 65.36% |
© 2024 Yahoo. Todos los derechos reservados.