Mercados españoles abiertos en 7 hrs 10 min

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,67+0,13 (+1,36%)
Al cierre: 4:00PM EST

9,60 -0,07 (-0,72 %)
Después del cierre: 7:45PM EST

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG210129C000060002021-01-22 10:55AM EST6.003.003.603.850.00-11331.25%
UNG210129C000065002020-12-29 1:37PM EST6.502.473.103.700.00--16420.31%
UNG210129C000070002021-01-21 1:19PM EST7.002.102.472.840.00-1013327.34%
UNG210129C000075002021-01-26 9:36AM EST7.502.022.082.26+0.20+10.99%72750.00%
UNG210129C000080002021-01-26 2:07PM EST8.001.651.561.70+0.15+10.00%320169137.50%
UNG210129C000085002021-01-26 3:14PM EST8.501.161.071.20+0.13+12.62%98165101.56%
UNG210129C000090002021-01-26 3:18PM EST9.000.680.600.70+0.12+21.43%1721,11965.63%
UNG210129C000095002021-01-26 3:56PM EST9.500.250.190.25+0.04+19.05%1,8244,10942.97%
UNG210129C000100002021-01-26 3:45PM EST10.000.040.030.05-0.01-20.00%6883,23746.09%
UNG210129C000105002021-01-26 3:47PM EST10.500.020.010.02+0.01+100.00%1441,73259.38%
UNG210129C000110002021-01-26 2:02PM EST11.000.010.000.01-0.01-50.00%261,50268.75%
UNG210129C000115002021-01-21 9:36AM EST11.500.010.000.020.00-464998.44%
UNG210129C000120002021-01-25 3:12PM EST12.000.010.000.020.00-100233118.75%
UNG210129C000125002021-01-20 11:07AM EST12.500.030.000.020.00-1551137.50%
UNG210129C000130002021-01-11 3:03PM EST13.000.020.000.020.00-251520156.25%
UNG210129C000135002021-01-13 12:22PM EST13.500.020.000.030.00-20240181.25%
UNG210129C000140002021-01-15 12:56PM EST14.000.020.000.010.00-501,584168.75%
UNG210129C000150002021-01-05 12:29PM EST15.000.010.000.170.00-10309.38%
UNG210129C000160002021-01-15 3:58PM EST16.000.010.000.020.00-179243.75%
Ventaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG210129P000035002020-12-23 10:22AM EST3.500.040.000.010.00--1450.00%
UNG210129P000050002020-12-30 11:29AM EST5.000.020.000.170.00-11481.25%
UNG210129P000055002021-01-19 9:51AM EST5.500.010.000.040.00-3050318.75%
UNG210129P000060002021-01-26 12:03PM EST6.000.020.000.04-0.01-33.33%11275.00%
UNG210129P000065002021-01-19 9:30AM EST6.500.390.000.040.00-123234.38%
UNG210129P000070002021-01-22 3:53PM EST7.000.010.000.010.00-243156.25%
UNG210129P000075002021-01-20 9:57AM EST7.500.010.000.020.00-111,115143.75%
UNG210129P000080002021-01-26 12:03PM EST8.000.020.000.010.00-188696.88%
UNG210129P000085002021-01-26 12:38PM EST8.500.010.000.010.00-290671.88%
UNG210129P000090002021-01-26 3:57PM EST9.000.090.010.02+0.05+125.00%2954,24354.69%
UNG210129P000095002021-01-26 3:16PM EST9.500.090.080.12-0.07-43.75%1391,99255.47%
UNG210129P000100002021-01-26 2:33PM EST10.000.400.310.51-0.12-23.08%10170157.03%
UNG210129P000105002021-01-26 3:57PM EST10.500.850.770.93-0.30-26.09%5214464.06%
UNG210129P000110002021-01-26 11:23AM EST11.001.431.301.50+0.31+27.68%5165122.66%
UNG210129P000115002021-01-19 1:30PM EST11.502.151.752.020.00-238141.41%
UNG210129P000120002021-01-21 12:32PM EST12.002.932.292.510.00-12176.56%
UNG210129P000130002021-01-19 12:11AM EST13.003.053.303.500.00--12221.88%
UNG210129P000140002020-12-28 9:52AM EST14.005.764.304.400.00-11206.25%
UNG210129P000160002020-12-17 9:30AM EST16.006.345.806.250.00--00.00%