Mercados españoles cerrados en 2 hrs 3 min

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,63-0,02 (-0,21%)
Al cierre: 4:00PM EDT

9,59 -0,04 (-0,42 %)
Antes de la apertura: 9:27AM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG210416C000010002021-01-21 10:38AM EDT1.008.237.7510.450.00-423,325.00%
UNG210416C000040002021-02-02 10:32AM EDT4.006.906.000.000.00-1420.00%
UNG210416C000050002021-03-08 2:16PM EDT5.004.802.496.700.00-1302,089.06%
UNG210416C000060002021-04-14 11:29AM EDT6.003.700.000.000.00-61730.00%
UNG210416C000070002021-04-14 4:03PM EDT7.002.510.000.000.00-5814,4460.00%
UNG210416C000075002021-04-13 9:45AM EDT7.502.130.000.000.00-3002470.00%
UNG210416C000080002021-04-14 2:34PM EDT8.001.650.000.000.00-2,0221,5360.00%
UNG210416C000085002021-04-14 1:18PM EDT8.501.130.000.000.00-15420.00%
UNG210416C000090002021-04-14 2:15PM EDT9.000.620.000.000.00-794,3600.00%
UNG210416C000095002021-04-14 3:55PM EDT9.500.180.000.000.00-2112,5410.00%
UNG210416C000100002021-04-14 3:49PM EDT10.000.020.000.000.00-58711,48312.50%
UNG210416C000105002021-04-13 3:30PM EDT10.500.010.000.000.00-5422025.00%
UNG210416C000110002021-04-14 12:38PM EDT11.000.010.000.000.00-316,57750.00%
UNG210416C000115002021-03-30 1:10PM EDT11.500.030.000.000.00--250.00%
UNG210416C000120002021-04-13 1:28PM EDT12.000.010.000.000.00-128,69550.00%
UNG210416C000130002021-04-06 12:43PM EDT13.000.010.000.000.00-99,05350.00%
UNG210416C000140002021-04-08 9:30AM EDT14.000.010.000.000.00-37,26550.00%
UNG210416C000150002021-04-07 9:30AM EDT15.000.010.000.000.00-1007,60650.00%
UNG210416C000160002021-04-01 11:02AM EDT16.000.010.000.000.00-52,14450.00%
UNG210416C000170002021-04-08 9:34AM EDT17.000.010.000.000.00-102,22750.00%
UNG210416C000180002021-03-09 2:58PM EDT18.000.020.000.080.00-21,218431.25%
UNG210416C000190002021-02-23 3:05PM EDT19.000.020.000.030.00-80479400.00%
UNG210416C000200002021-03-10 12:46PM EDT20.000.010.000.330.00-21,443634.38%
UNG210416C000210002021-03-02 2:51PM EDT21.000.020.000.020.00-101598425.00%
UNG210416C000220002021-02-22 2:01PM EDT22.000.010.000.030.00-1234475.00%
UNG210416C000230002021-02-11 4:52PM EDT23.000.030.000.030.00-150246493.75%
UNG210416C000240002021-03-08 10:30AM EDT24.000.020.000.030.00-2228512.50%
UNG210416C000250002021-04-09 3:16PM EDT25.000.010.000.000.00-51,05650.00%
Ventaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG210416P000010002020-09-30 9:30AM EDT1.000.050.000.080.00--101,650.00%
UNG210416P000020002020-09-30 9:30AM EDT2.000.110.000.090.00--101,150.00%
UNG210416P000030002020-09-30 9:30AM EDT3.000.160.000.100.00--10881.25%
UNG210416P000040002021-01-12 4:19PM EDT4.000.030.000.000.00-18443050.00%
UNG210416P000050002021-03-31 11:07AM EDT5.000.010.000.000.00-1001,63150.00%
UNG210416P000060002021-03-26 9:54AM EDT6.000.020.000.000.00-306,59350.00%
UNG210416P000070002021-03-19 10:06AM EDT7.000.020.000.000.00-15,27050.00%
UNG210416P000080002021-04-13 1:12PM EDT8.000.010.000.000.00-44,96150.00%
UNG210416P000085002021-04-13 9:35AM EDT8.500.010.000.000.00-2043150.00%
UNG210416P000090002021-04-14 9:55AM EDT9.000.010.000.000.00-688,08925.00%
UNG210416P000095002021-04-14 3:46PM EDT9.500.060.000.000.00-8041,6116.25%
UNG210416P000100002021-04-14 4:12PM EDT10.000.420.000.000.00-1905,5170.00%
UNG210416P000105002021-04-13 10:06AM EDT10.500.810.000.000.00-4180.00%
UNG210416P000110002021-04-14 3:45PM EDT11.001.380.000.000.00-253,7610.00%
UNG210416P000120002021-04-13 3:44PM EDT12.002.350.000.000.00-11,2540.00%
UNG210416P000130002021-04-13 1:31PM EDT13.003.300.000.000.00-154180.00%
UNG210416P000140002021-04-14 10:41AM EDT14.004.360.000.000.00-126590.00%
UNG210416P000150002021-04-13 1:51PM EDT15.005.300.000.000.00-2560.00%
UNG210416P000160002021-04-13 10:03AM EDT16.006.360.000.000.00-2270.00%
UNG210416P000170002021-04-07 9:45AM EDT17.007.800.000.000.00-4120.00%
UNG210416P000180002021-04-05 12:30PM EDT18.008.650.000.000.00-17640.00%
UNG210416P000190002021-04-13 12:26PM EDT19.009.320.000.000.00-1580.00%
UNG210416P000200002021-04-05 12:30PM EDT20.0010.650.000.000.00-18520.00%
UNG210416P000210002021-04-05 12:31PM EDT21.0011.650.000.000.00-39630.00%
UNG210416P000220002021-04-05 12:31PM EDT22.0012.650.000.000.00-28290.00%
UNG210416P000230002021-01-04 12:10PM EDT23.0013.7012.7012.900.00-3910.00%
UNG210416P000240002020-11-19 11:19AM EDT24.0014.2514.1014.400.00--34562.50%
UNG210416P000250002020-10-19 4:38PM EDT25.0012.4514.7014.850.00--00.00%