Mercados españoles cerrados

United States Natural Gas Fund, LP (UNG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,88+0,08 (+0,82%)
A partir del 1:28PM EDT. Mercado abierto.
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 EDT1.008.237.7510.450.00-423,500.00%
UNG210416C000040002021-02-02 10:32AM EDT4.006.906.000.000.00-1420.00%
UNG210416C000050002021-03-08 2:16PM EDT5.004.802.496.700.00-1302,734.38%
UNG210416C000060002021-04-13 9:42AM EDT6.003.553.803.900.00-1172493.75%
UNG210416C000070002021-04-16 1:11PM EDT7.002.852.842.86+0.11+4.01%1,2264,0890.00%
UNG210416C000075002021-04-13 9:45AM EDT7.502.132.332.380.00-30024750.00%
UNG210416C000080002021-04-16 1:06PM EDT8.001.851.851.88+0.05+2.78%511,46250.00%
UNG210416C000085002021-04-15 1:24PM EDT8.501.381.341.39+0.06+4.55%2404156.25%
UNG210416C000090002021-04-16 1:04PM EDT9.000.860.840.88+0.06+7.50%3563,81950.00%
UNG210416C000095002021-04-16 12:48PM EDT9.500.370.350.39+0.06+19.35%1532,34553.13%
UNG210416C000100002021-04-16 11:11AM EDT10.000.010.000.01-0.01-50.00%33611,50223.44%
UNG210416C000105002021-04-15 12:19PM EDT10.500.010.000.030.00-1022881.25%
UNG210416C000110002021-04-16 11:20AM EDT11.000.010.000.010.00-116,492100.00%
UNG210416C000115002021-03-30 1:10PM EDT11.500.030.000.010.00--2137.50%
UNG210416C000120002021-04-15 10:15AM EDT12.000.010.000.010.00-1528,686168.75%
UNG210416C000130002021-04-06 12:43PM EDT13.000.010.000.010.00-99,053225.00%
UNG210416C000140002021-04-08 9:30AM EDT14.000.010.000.010.00-37,265275.00%
UNG210416C000150002021-04-07 9:30AM EDT15.000.010.000.010.00-1007,606325.00%
UNG210416C000160002021-04-01 11:02AM EDT16.000.010.000.010.00-52,144375.00%
UNG210416C000170002021-04-08 9:34AM EDT17.000.010.000.010.00-12,227400.00%
UNG210416C000180002021-03-09 2:58PM EDT18.000.020.000.080.00-21,218587.50%
UNG210416C000190002021-02-23 3:05PM EDT19.000.020.000.030.00-80479550.00%
UNG210416C000200002021-03-10 12:46PM EDT20.000.010.000.330.00-21,443870.31%
UNG210416C000210002021-03-02 2:51PM EDT21.000.020.000.020.00-101598587.50%
UNG210416C000220002021-02-22 2:01PM EDT22.000.010.000.030.00-1234650.00%
UNG210416C000230002021-02-11 4:52PM EDT23.000.030.000.030.00-150246675.00%
UNG210416C000240002021-03-08 10:30AM EDT24.000.020.000.030.00-2228700.00%
UNG210416C000250002021-04-09 3:16PM EDT25.000.010.000.010.00-51,056650.00%
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--102,350.00%
UNG210416P000020002020-09-30 9:30AM EDT2.000.110.000.090.00--101,650.00%
UNG210416P000030002020-09-30 9:30AM EDT3.000.160.000.100.00--101,268.75%
UNG210416P000040002021-01-12 4:19PM EDT4.000.030.000.000.00-18443050.00%
UNG210416P000050002021-03-31 11:07AM EDT5.000.010.000.010.00-1001,631525.00%
UNG210416P000060002021-03-26 9:54AM EDT6.000.020.000.010.00-306,593400.00%
UNG210416P000070002021-03-19 10:06AM EDT7.000.020.000.010.00-15,270287.50%
UNG210416P000080002021-04-13 1:12PM EDT8.000.010.000.010.00-14,960187.50%
UNG210416P000085002021-04-13 9:35AM EDT8.500.010.000.010.00-20431137.50%
UNG210416P000090002021-04-15 12:46PM EDT9.000.010.000.010.00-28,03893.75%
UNG210416P000095002021-04-16 12:14PM EDT9.500.010.000.010.00-2981,53853.13%
UNG210416P000100002021-04-16 12:32PM EDT10.000.120.130.16-0.10-45.45%655,33442.19%
UNG210416P000105002021-04-13 10:06AM EDT10.500.660.620.670.00-41893.75%
UNG210416P000110002021-04-16 11:20AM EDT11.001.191.101.20-0.01-0.83%133,679146.88%
UNG210416P000120002021-04-16 10:46AM EDT12.002.182.122.17+0.02+0.93%151,254221.88%
UNG210416P000130002021-04-13 1:31PM EDT13.003.303.103.200.00-15418303.13%
UNG210416P000140002021-04-09 2:17PM EDT14.004.364.104.200.00-12657365.63%
UNG210416P000150002021-04-13 1:51PM EDT15.005.305.105.200.00-256421.88%
UNG210416P000160002021-04-13 10:03AM EDT16.006.366.056.200.00-227375.00%
UNG210416P000170002021-04-07 9:45AM EDT17.007.807.107.200.00-412518.75%
UNG210416P000180002021-04-05 12:30PM EDT18.007.788.058.250.00-1064562.50%
UNG210416P000190002021-04-13 12:26PM EDT19.009.329.059.200.00-158475.00%
UNG210416P000200002021-04-05 12:30PM EDT20.0010.6510.0510.200.00-1852512.50%
UNG210416P000210002021-04-05 12:31PM EDT21.0011.6511.0511.250.00-3963675.00%
UNG210416P000220002021-04-05 12:31PM EDT22.0012.6512.0512.250.00-2829712.50%
UNG210416P000230002021-01-04 12:10PM EDT23.0013.7012.7012.900.00-3910.00%
UNG210416P000240002020-11-19 11:19AM EDT24.0014.2514.1014.400.00--34978.13%
UNG210416P000250002020-10-19 4:38PM EDT25.0012.4514.7014.850.00--00.00%