U.S. markets open in 9 hours 29 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,751.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,416.20 -22.30 (-0.91%)
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
Fuera de horario:
Opciones de comprapor22 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240522C00011000 | 2024-05-14 9:56AM EDT | 11.00 | 6.15 | 8.05 | 10.80 | 0.00 | - | - | 20 | 754.69% |
| UNG240522C00014500 | 2024-05-08 12:53PM EDT | 14.50 | 1.58 | 4.55 | 6.90 | 0.00 | - | - | 9 | 410.94% |
| UNG240522C00015000 | 2024-05-20 10:52AM EDT | 15.00 | 4.64 | 4.20 | 5.90 | +0.50 | +12.08% | 4 | 28 | 316.41% |
| UNG240522C00015500 | 2024-05-15 9:33AM EDT | 15.50 | 1.65 | 3.85 | 5.40 | 0.00 | - | 3 | 56 | 314.84% |
| UNG240522C00016000 | 2024-05-20 3:05PM EDT | 16.00 | 3.79 | 2.89 | 4.50 | +0.78 | +25.91% | 2 | 6 | 389.84% |
| UNG240522C00016500 | 2024-05-20 12:08PM EDT | 16.50 | 3.07 | 2.71 | 4.10 | +0.65 | +26.86% | 3 | 47 | 175.78% |
| UNG240522C00017000 | 2024-05-20 2:41PM EDT | 17.00 | 2.86 | 2.05 | 3.65 | +1.03 | +56.28% | 22 | 94 | 121.88% |
| UNG240522C00017500 | 2024-05-20 12:48PM EDT | 17.50 | 2.08 | 0.15 | 4.80 | +0.58 | +38.67% | 1 | 277 | 156.25% |
| UNG240522C00018000 | 2024-05-20 3:37PM EDT | 18.00 | 1.84 | 1.25 | 2.57 | +0.68 | +58.62% | 61 | 976 | 110.16% |
| UNG240522C00018500 | 2024-05-20 3:59PM EDT | 18.50 | 1.35 | 0.00 | 1.97 | +0.58 | +75.32% | 45 | 370 | 211.72% |
| UNG240522C00019000 | 2024-05-20 3:57PM EDT | 19.00 | 0.89 | 0.68 | 3.60 | +0.45 | +102.27% | 113 | 144 | 296.88% |
| UNG240522C00019500 | 2024-05-20 3:43PM EDT | 19.50 | 0.53 | 0.15 | 1.95 | +0.38 | +253.33% | 161 | 150 | 151.95% |
| UNG240522C00020000 | 2024-05-20 4:07PM EDT | 20.00 | 0.05 | 0.00 | 4.65 | -0.07 | -58.33% | 337 | 329 | 412.11% |
| UNG240522C00020500 | 2024-05-20 3:45PM EDT | 20.50 | 0.11 | 0.00 | 0.12 | +0.04 | +57.14% | 216 | 66 | 60.94% |
| UNG240522C00021000 | 2024-05-20 3:40PM EDT | 21.00 | 0.05 | 0.04 | 0.24 | +0.01 | +25.00% | 317 | 6 | 89.06% |
| UNG240522C00021500 | 2024-05-20 2:04PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 303 | 57.81% |
| UNG240522C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 4 | 62.50% |
Opciones de ventapor22 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240522P00014000 | 2024-05-08 1:41PM EDT | 14.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 2 | 310.94% |
| UNG240522P00015000 | 2024-05-13 11:35AM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 182 | 185 | 168.75% |
| UNG240522P00015500 | 2024-05-14 3:19PM EDT | 15.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 40 | 243.75% |
| UNG240522P00016000 | 2024-05-17 10:37AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 125.00% |
| UNG240522P00016500 | 2024-05-16 12:38PM EDT | 16.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 155 | 115 | 178.13% |
| UNG240522P00017000 | 2024-05-20 2:42PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 299 | 100.00% |
| UNG240522P00017500 | 2024-05-20 11:33AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 114 | 75.00% |
| UNG240522P00018000 | 2024-05-20 3:11PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 226 | 13,341 | 73.44% |
| UNG240522P00018500 | 2024-05-20 3:58PM EDT | 18.50 | 0.03 | 0.03 | 0.06 | -0.13 | -81.25% | 52 | 13,333 | 71.09% |
| UNG240522P00019000 | 2024-05-20 3:59PM EDT | 19.00 | 0.07 | 0.08 | 0.16 | -0.30 | -81.08% | 842 | 308 | 70.70% |
| UNG240522P00019500 | 2024-05-20 3:53PM EDT | 19.50 | 0.21 | 0.00 | 0.21 | -0.68 | -76.40% | 408 | 6 | 59.77% |
| UNG240522P00020000 | 2024-05-20 3:55PM EDT | 20.00 | 0.44 | 0.23 | 0.68 | -0.59 | -57.28% | 436 | 82 | 60.94% |
| UNG240522P00023000 | 2024-05-14 1:06PM EDT | 23.00 | 5.60 | 0.80 | 5.50 | 0.00 | - | - | 2 | 590.04% |
| UNG240522P00027000 | 2024-05-16 2:19PM EDT | 27.00 | 8.85 | 4.75 | 9.50 | 0.00 | - | - | 1 | 757.81% |
| UNG240522P00028000 | 2024-05-16 2:19PM EDT | 28.00 | 9.85 | 7.60 | 9.25 | 0.00 | - | - | 11 | 345.70% |
| UNG240522P00029000 | 2024-05-16 2:19PM EDT | 29.00 | 10.85 | 8.00 | 9.70 | 0.00 | - | - | 10 | 455.86% |
© 2024 Yahoo. Todos los derechos reservados.