Mercados españoles abiertos en 1 min

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,88+0,08 (+0,82%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG220121C000010002021-02-11 10:36AM EDT1.0010.108.309.100.00-1418210.16%
UNG220121C000020002020-12-03 12:15PM EDT2.007.706.757.400.00-1120.00%
UNG220121C000030002021-02-04 3:20PM EDT3.007.807.007.450.00-513121.48%
UNG220121C000040002021-02-18 2:20PM EDT4.007.153.807.150.00-540165.04%
UNG220121C000050002021-04-07 10:45AM EDT5.004.400.000.000.00-300.00%
UNG220121C000060002021-04-05 2:04PM EDT6.004.100.000.000.00-400.00%
UNG220121C000070002021-04-06 1:56PM EDT7.002.550.000.000.00-3000.00%
UNG220121C000080002021-04-13 11:46AM EDT8.002.200.000.000.00-1400.00%
UNG220121C000090002021-04-16 4:13PM EDT9.001.820.000.000.00-2600.00%
UNG220121C000100002021-04-16 1:40PM EDT10.001.300.000.000.00-500.39%
UNG220121C000110002021-04-15 2:36PM EDT11.000.930.000.000.00-15403.13%
UNG220121C000120002021-04-16 12:45PM EDT12.000.680.000.000.00-806.25%
UNG220121C000130002021-04-13 2:18PM EDT13.000.470.000.000.00-1306.25%
UNG220121C000140002021-04-09 3:38PM EDT14.000.330.000.000.00-29012.50%
UNG220121C000150002021-04-13 12:34PM EDT15.000.400.000.000.00-2012.50%
UNG220121C000160002021-04-08 1:47PM EDT16.000.200.000.000.00-40012.50%
UNG220121C000170002021-04-15 1:48PM EDT17.000.170.000.000.00-280012.50%
UNG220121C000180002021-04-15 2:03PM EDT18.000.120.000.000.00-1012.50%
UNG220121C000190002021-04-14 1:26PM EDT19.000.130.000.000.00-5012.50%
UNG220121C000200002021-04-05 9:30AM EDT20.000.120.000.000.00-10025.00%
UNG220121C000210002021-04-09 12:49PM EDT21.000.080.000.000.00-1025.00%
UNG220121C000220002021-03-08 12:39PM EDT22.000.170.010.140.00-1020355.27%
UNG220121C000230002021-03-31 12:53PM EDT23.000.100.000.000.00-6025.00%
UNG220121C000240002021-04-16 9:55AM EDT24.000.120.000.000.00-80025.00%
UNG220121C000250002021-04-16 9:56AM EDT25.000.070.000.000.00-30025.00%
UNG220121C000260002021-03-31 9:35AM EDT26.000.100.000.000.00-10025.00%
UNG220121C000270002021-03-15 9:31AM EDT27.000.100.010.140.00-1024658.59%
UNG220121C000280002021-03-15 9:30AM EDT28.000.100.010.140.00-105760.16%
UNG220121C000290002021-03-02 11:22AM EDT29.000.140.000.390.00-16473.05%
UNG220121C000300002021-04-07 9:57AM EDT30.000.050.000.000.00-1025.00%
UNG220121C000310002021-02-16 4:32PM EDT31.000.170.000.990.00-102293.65%
UNG220121C000320002021-04-07 9:57AM EDT32.000.050.000.000.00-1025.00%
UNG220121C000330002021-04-13 2:41PM EDT33.000.030.000.000.00-3025.00%
UNG220121C000340002021-02-16 1:12PM EDT34.000.160.000.740.00-14591.89%
UNG220121C000350002021-04-07 9:30AM EDT35.000.070.000.000.00-1025.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG220121P000010002020-09-23 9:30AM EDT1.000.080.000.150.00-1020158.59%
UNG220121P000020002021-04-12 2:53PM EDT2.000.020.000.000.00-1050.00%
UNG220121P000030002021-04-12 9:57AM EDT3.000.060.000.000.00-4025.00%
UNG220121P000040002021-04-08 1:54PM EDT4.000.110.000.000.00-1025.00%
UNG220121P000050002021-04-15 1:14PM EDT5.000.070.000.000.00-100025.00%
UNG220121P000060002021-04-08 3:26PM EDT6.000.110.000.000.00-4012.50%
UNG220121P000070002021-04-14 9:36AM EDT7.000.250.000.000.00-2012.50%
UNG220121P000080002021-04-08 12:46PM EDT8.000.820.000.000.00-506.25%
UNG220121P000090002021-04-15 11:44AM EDT9.000.880.000.000.00-203.13%
UNG220121P000100002021-04-16 3:39PM EDT10.001.380.000.000.00-5100.00%
UNG220121P000110002021-04-16 1:22PM EDT11.002.010.000.000.00-100.00%
UNG220121P000120002021-04-15 9:36AM EDT12.003.000.000.000.00-100.00%
UNG220121P000130002021-04-15 12:04PM EDT13.003.660.000.000.00-200.00%
UNG220121P000140002021-04-06 2:27PM EDT14.005.060.000.000.00-200.00%
UNG220121P000150002021-04-09 3:21PM EDT15.005.950.000.000.00-1000.00%
UNG220121P000160002021-04-16 10:34AM EDT16.006.340.000.000.00-2000.00%
UNG220121P000170002021-04-06 1:21PM EDT17.007.590.000.000.00-200.00%
UNG220121P000180002021-03-18 11:55AM EDT18.008.945.6510.500.00-11372122.66%
UNG220121P000190002021-03-02 12:41PM EDT19.008.608.859.750.00-125550.59%
UNG220121P000200002021-04-13 12:04PM EDT20.0010.350.000.000.00-200.00%
UNG220121P000210002021-02-16 3:33PM EDT21.0010.2011.6511.900.00-165178.71%
UNG220121P000220002021-02-16 3:36PM EDT22.0011.1512.6513.250.00-157088.09%
UNG220121P000230002021-02-19 1:56PM EDT23.0012.0512.0015.200.00-296976.86%
UNG220121P000240002021-04-09 11:33AM EDT24.0014.700.000.000.00-100.00%
UNG220121P000250002021-04-13 12:04PM EDT25.0015.300.000.000.00-200.00%
UNG220121P000260002020-09-02 11:41AM EDT26.0013.2614.8516.350.00-3870.22%
UNG220121P000270002021-02-19 2:45PM EDT27.0015.9515.2519.900.00-1084.57%
UNG220121P000280002021-02-01 3:14PM EDT28.0017.7517.8018.050.00-19320.00%
UNG220121P000290002021-02-16 4:23PM EDT29.0018.2219.6019.900.00-216696.19%
UNG220121P000300002021-02-16 4:23PM EDT30.0018.7720.5520.900.00-177996.97%
UNG220121P000310002020-07-09 4:54PM EDT31.0012.670.000.000.00--10.00%
UNG220121P000320002020-11-10 1:15PM EDT32.0020.9022.7022.900.00-67103.61%
UNG220121P000330002020-11-19 11:18AM EDT33.0023.4022.9023.450.00--664.65%
UNG220121P000340002020-12-14 3:08PM EDT34.0024.5523.8024.300.00-1479.49%
UNG220121P000350002021-01-26 11:48AM EDT35.0025.4524.5027.150.00-625109.38%