Mercados españoles cerrados en 7 hrs 54 min

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,67-0,51 (-4,19%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG210115C000010002020-07-09 2:26PM EDT1.009.5011.7511.950.00-10100.00%
UNG210115C000020002020-07-29 10:46AM EDT2.008.7512.2012.350.00-54540.00%
UNG210115C000030002020-09-21 1:52PM EDT3.009.150.000.000.00-1000.00%
UNG210115C000040002020-09-22 2:22PM EDT4.007.750.000.000.00-800.00%
UNG210115C000050002020-09-11 11:57AM EDT5.006.850.000.000.00-500.00%
UNG210115C000060002020-08-21 10:00AM EDT6.005.855.755.850.00-55882.81%
UNG210115C000070002020-09-21 11:48AM EDT7.005.460.000.000.00-100.00%
UNG210115C000080002020-09-18 1:13PM EDT8.004.100.000.000.00-100.00%
UNG210115C000090002020-09-22 10:35AM EDT9.003.300.000.000.00-100.00%
UNG210115C000100002020-09-22 9:50AM EDT10.002.700.000.000.00-300.00%
UNG210115C000110002020-09-22 3:58PM EDT11.002.120.000.000.00-10900.00%
UNG210115C000120002020-09-22 3:58PM EDT12.001.690.000.000.00-20801.56%
UNG210115C000130002020-09-22 3:37PM EDT13.001.360.000.000.00-19506.25%
UNG210115C000140002020-09-22 3:25PM EDT14.001.120.000.000.00-2,56806.25%
UNG210115C000150002020-09-22 3:58PM EDT15.000.900.000.000.00-2,786012.50%
UNG210115C000160002020-09-22 9:55AM EDT16.000.750.000.000.00-114012.50%
UNG210115C000170002020-09-22 2:11PM EDT17.000.610.000.000.00-9012.50%
UNG210115C000180002020-09-22 10:56AM EDT18.000.490.000.000.00-19025.00%
UNG210115C000190002020-09-21 4:13PM EDT19.000.600.000.000.00-8025.00%
UNG210115C000200002020-09-22 10:18AM EDT20.000.390.000.000.00-1025.00%
UNG210115C000210002020-09-22 12:37PM EDT21.000.320.000.000.00-4025.00%
UNG210115C000220002020-09-21 2:40PM EDT22.000.330.000.000.00-50025.00%
UNG210115C000230002020-09-22 9:43AM EDT23.000.250.000.000.00-10025.00%
UNG210115C000240002020-09-22 10:05AM EDT24.000.220.000.000.00-466025.00%
UNG210115C000250002020-09-22 12:41PM EDT25.000.190.000.000.00-28025.00%
UNG210115C000260002020-09-10 3:28PM EDT26.000.240.000.000.00-71025.00%
UNG210115C000270002020-09-22 3:47PM EDT27.000.160.000.000.00-11025.00%
UNG210115C000280002020-09-17 3:18PM EDT28.000.130.000.000.00-2025.00%
UNG210115C000290002020-09-15 9:58AM EDT29.000.150.000.000.00-4050.00%
UNG210115C000300002020-09-21 12:26PM EDT30.000.140.000.000.00-4050.00%
UNG210115C000310002020-09-01 3:10PM EDT31.000.160.000.000.00-1050.00%
UNG210115C000320002020-09-10 12:06PM EDT32.000.140.000.000.00-1050.00%
UNG210115C000330002020-09-02 10:59AM EDT33.000.150.000.000.00-8050.00%
UNG210115C000340002020-09-14 10:42AM EDT34.000.130.000.000.00-72050.00%
UNG210115C000350002020-09-17 9:30AM EDT35.000.090.000.000.00-1050.00%
UNG210115C000400002020-09-10 3:34PM EDT40.000.070.000.000.00-1050.00%
UNG210115C000450002020-09-22 2:40PM EDT45.000.040.000.000.00-10050.00%
UNG210115C000500002020-09-11 2:26PM EDT50.000.050.000.000.00-111050.00%
UNG210115C000550002020-09-22 9:40AM EDT55.000.030.000.000.00-2050.00%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG210115P000010002020-07-13 1:53PM EDT1.000.020.000.030.00-215196.88%
UNG210115P000020002020-09-10 11:20AM EDT2.000.030.000.000.00-35050.00%
UNG210115P000030002020-09-10 11:20AM EDT3.000.060.000.000.00-71050.00%
UNG210115P000040002020-09-22 9:30AM EDT4.000.180.000.000.00-2050.00%
UNG210115P000050002020-09-18 10:31AM EDT5.000.100.000.000.00-1050.00%
UNG210115P000060002020-09-18 10:23AM EDT6.000.170.000.000.00-1025.00%
UNG210115P000070002020-09-22 3:11PM EDT7.000.250.000.000.00-277025.00%
UNG210115P000080002020-09-22 10:19AM EDT8.000.430.000.000.00-15012.50%
UNG210115P000090002020-09-22 3:11PM EDT9.000.660.000.000.00-14012.50%
UNG210115P000100002020-09-22 3:58PM EDT10.000.990.000.000.00-14106.25%
UNG210115P000110002020-09-22 2:38PM EDT11.001.430.000.000.00-4103.13%
UNG210115P000120002020-09-22 12:37PM EDT12.002.070.000.000.00-2800.00%
UNG210115P000130002020-09-17 10:41AM EDT13.002.800.000.000.00-7000.00%
UNG210115P000140002020-09-21 3:14PM EDT14.003.100.000.000.00-5200.00%
UNG210115P000150002020-09-18 2:31PM EDT15.004.100.000.000.00-400.00%
UNG210115P000160002020-09-22 2:14PM EDT16.005.000.000.000.00-700.00%
UNG210115P000170002020-09-11 10:18AM EDT17.005.460.000.000.00-200.00%
UNG210115P000180002020-09-08 2:20PM EDT18.005.800.000.000.00-100.00%
UNG210115P000190002020-09-22 2:20PM EDT19.007.650.000.000.00-200.00%
UNG210115P000200002020-09-10 11:23AM EDT20.007.850.000.000.00-500.00%
UNG210115P000210002020-08-26 2:32PM EDT21.007.700.000.000.00-100.00%
UNG210115P000220002020-08-27 10:19AM EDT22.008.000.000.000.00-100.00%
UNG210115P000230002020-09-10 11:02AM EDT23.0010.550.000.000.00-300.00%
UNG210115P000240002020-08-21 1:00PM EDT24.0010.7112.0512.750.00-139567.97%
UNG210115P000250002020-08-26 12:08PM EDT25.0011.300.000.000.00-500.00%
UNG210115P000260002020-09-04 12:57PM EDT26.0012.850.000.000.00-500.00%
UNG210115P000270002020-09-04 1:51PM EDT27.0013.450.000.000.00-2400.00%
UNG210115P000280002020-09-02 11:29AM EDT28.0014.550.000.000.00-300.00%
UNG210115P000290002020-09-04 1:05PM EDT29.0015.650.000.000.00-900.00%
UNG210115P000300002020-07-09 7:54PM EDT30.0015.6020.3520.550.00-714199.32%
UNG210115P000310002020-07-09 7:54PM EDT31.008.9918.0019.350.00-224372.66%
UNG210115P000320002020-07-09 7:54PM EDT32.0017.0022.2522.550.00-12203.47%
UNG210115P000330002019-06-17 12:14AM EDT33.0010.0513.1013.950.00-260.00%
UNG210115P000340002020-07-09 7:54PM EDT34.0012.7124.3024.550.00-111210.11%
UNG210115P000350002020-08-14 1:51PM EDT35.0021.7222.5023.600.00-1050118.95%
UNG210115P000400002020-07-09 7:54PM EDT40.0019.4030.2530.550.00-12094223.73%
UNG210115P000450002020-07-09 7:54PM EDT45.0023.7235.2035.500.00-20231.84%
UNG210115P000500002020-07-09 7:54PM EDT50.0026.6540.1540.550.00-20240.63%
UNG210115P000550002020-07-09 7:54PM EDT55.0038.4541.9043.050.00-110.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines