UNG - United States Natural Gas Fund, LP

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG200717C000010002020-07-02 10:40AM EDT1.009.058.859.600.00-5152,106.25%
UNG200717C000030002020-06-26 10:42AM EDT3.006.056.857.650.00-21500.00%
UNG200717C000050002020-06-30 11:56AM EDT5.005.065.205.300.00-2172306.25%
UNG200717C000060002020-06-22 6:41PM EDT6.005.323.854.350.00-10365.63%
UNG200717C000070002020-07-06 11:34AM EDT7.003.502.893.350.00-110278.13%
UNG200717C000075002020-06-29 9:30AM EDT7.502.352.672.790.00-127195.31%
UNG200717C000080002020-07-14 9:46AM EDT8.002.072.152.33-0.54-20.69%1224950.00%
UNG200717C000085002020-07-13 12:13PM EDT8.501.751.711.820.00-1162110.94%
UNG200717C000090002020-07-14 10:07AM EDT9.001.131.151.31-0.07-5.83%91,881108.59%
UNG200717C000095002020-07-14 12:37PM EDT9.500.760.680.82+0.07+10.14%91,35778.91%
UNG200717C000100002020-07-14 3:42PM EDT10.000.350.300.38+0.02+6.06%9654,24757.03%
UNG200717C000105002020-07-14 3:59PM EDT10.500.110.100.14-0.02-15.38%7764,90252.34%
UNG200717C000110002020-07-14 3:53PM EDT11.000.030.030.04-0.02-40.00%1,28727,66957.03%
UNG200717C000115002020-07-14 1:01PM EDT11.500.020.000.02-0.01-33.33%473,23062.50%
UNG200717C000120002020-07-14 3:44PM EDT12.000.010.000.01-0.01-50.00%6812,48971.88%
UNG200717C000125002020-07-10 12:49PM EDT12.500.020.000.010.00-7077687.50%
UNG200717C000130002020-07-14 1:23PM EDT13.000.010.000.010.00-98,330100.00%
UNG200717C000135002020-07-09 9:52AM EDT13.500.020.000.030.00-50567134.38%
UNG200717C000140002020-07-14 3:17PM EDT14.000.010.000.010.00-58,313125.00%
UNG200717C000150002020-07-13 9:59AM EDT15.000.010.000.020.00-1025,487162.50%
UNG200717C000160002020-07-10 10:56AM EDT16.000.010.000.000.00-1050.00%
UNG200717C000170002020-07-13 3:26PM EDT17.000.010.000.010.00-3516,072193.75%
UNG200717C000180002020-07-14 11:26AM EDT18.000.010.000.010.00-13,156212.50%
UNG200717C000190002020-07-10 11:41AM EDT19.000.010.000.020.00-11,304246.88%
UNG200717C000200002020-07-07 2:02PM EDT20.000.010.000.010.00-120243.75%
UNG200717C000210002020-06-22 6:41PM EDT21.000.020.000.020.00-21,074281.25%
UNG200717C000220002020-07-13 3:28PM EDT22.000.010.000.020.00-103,413293.75%
UNG200717C000230002020-06-22 6:41PM EDT23.000.010.000.020.00-117663312.50%
UNG200717C000240002020-06-22 6:41PM EDT24.000.120.000.020.00-10253325.00%
UNG200717C000250002020-06-22 6:41PM EDT25.000.010.000.020.00-503,692337.50%
UNG200717C000260002020-06-22 6:41PM EDT26.000.090.000.020.00-20304350.00%
UNG200717C000270002020-06-22 6:41PM EDT27.000.020.000.020.00-9104362.50%
UNG200717C000280002020-06-22 6:41PM EDT28.000.070.000.020.00-16417375.00%
UNG200717C000290002020-06-23 10:00AM EDT29.000.010.000.110.00-1052475.00%
UNG200717C000300002020-06-22 6:41PM EDT30.000.070.000.020.00-20839393.75%
UNG200717C000310002020-06-22 6:41PM EDT31.000.050.000.030.00-57418.75%
UNG200717C000350002020-06-22 6:41PM EDT35.000.040.000.020.00-20162437.50%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG200717P000030002020-06-22 6:41PM EDT3.000.020.000.110.00-57659.38%
UNG200717P000040002020-06-30 10:22AM EDT4.000.020.000.020.00-1133393.75%
UNG200717P000050002020-07-07 3:59PM EDT5.000.010.000.020.00-1192306.25%
UNG200717P000055002020-07-07 9:38AM EDT5.500.010.000.110.00-11356.25%
UNG200717P000060002020-07-14 11:26AM EDT6.000.010.000.02-0.01-50.00%1642237.50%
UNG200717P000065002020-06-25 3:15PM EDT6.500.050.000.030.00--11215.63%
UNG200717P000070002020-07-10 9:30AM EDT7.000.010.000.020.00-41,386175.00%
UNG200717P000075002020-07-14 9:30AM EDT7.500.020.000.03+0.01+100.00%41,113156.25%
UNG200717P000080002020-07-14 3:17PM EDT8.000.010.000.010.00-519,339106.25%
UNG200717P000085002020-07-14 10:21AM EDT8.500.010.000.020.00-19093.75%
UNG200717P000090002020-07-14 11:11AM EDT9.000.010.000.03-0.01-50.00%974,74975.00%
UNG200717P000095002020-07-14 3:42PM EDT9.500.020.010.03-0.04-66.67%1451,62151.56%
UNG200717P000100002020-07-14 3:59PM EDT10.000.110.110.12-0.08-42.11%1,94213,06050.78%
UNG200717P000105002020-07-14 3:55PM EDT10.500.370.330.40-0.13-26.00%5341,81057.42%
UNG200717P000110002020-07-14 3:54PM EDT11.000.760.750.94-0.17-18.28%53075.78%
UNG200717P000115002020-07-10 2:49PM EDT11.500.961.241.360.00-1016682.81%
UNG200717P000120002020-07-14 1:26PM EDT12.001.771.731.85+0.12+7.27%67,61598.44%
UNG200717P000125002020-07-14 2:51PM EDT12.502.322.232.43+0.19+8.92%2256142.19%
UNG200717P000130002020-07-14 2:25PM EDT13.002.762.722.82+0.43+18.45%624,206112.50%
UNG200717P000135002020-07-14 11:29AM EDT13.503.153.153.50-1.35-30.00%-7176.56%
UNG200717P000140002020-07-14 11:29AM EDT14.003.653.703.850.00-34,730146.88%
UNG200717P000150002020-07-14 10:40AM EDT15.004.824.704.80+0.37+8.31%157,122204.69%
UNG200717P000160002020-07-13 9:47AM EDT16.005.525.755.800.00-47,235196.88%
UNG200717P000170002020-07-14 3:35PM EDT17.006.796.756.80+0.13+1.95%19811218.75%
UNG200717P000180002020-07-13 3:16PM EDT18.007.857.707.850.00-11,978240.63%
UNG200717P000190002020-07-07 1:25PM EDT19.007.958.708.800.00-1234300.00%
UNG200717P000200002020-06-25 2:34PM EDT20.0011.009.709.800.00-20318.75%
UNG200717P000210002020-06-22 6:41PM EDT21.008.0010.6510.850.00-3091387.50%
UNG200717P000220002020-06-22 6:41PM EDT22.008.6811.7012.050.00-101425.00%
UNG200717P000230002020-06-22 6:41PM EDT23.0010.0012.7012.800.00-18371.88%
UNG200717P000240002020-06-22 6:41PM EDT24.007.6913.7013.900.00-1517387.50%
UNG200717P000250002020-06-22 6:41PM EDT25.0011.5214.3514.850.00-25456.25%
UNG200717P000270002020-06-22 6:41PM EDT27.0010.4516.6016.850.00--1485.94%
UNG200717P000290002020-06-22 6:41PM EDT29.0010.1218.6518.850.00-510512.50%
UNG200717P000300002020-06-22 6:41PM EDT30.0010.1019.7019.850.00--13412.50%
UNG200717P000310002020-06-22 6:41PM EDT31.0017.0620.7020.800.00-1010478.13%
UNG200717P000350002020-06-22 6:41PM EDT35.0021.6924.5524.800.00-1010518.75%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines