Mercados españoles abiertos en 5 hrs 10 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.161,32 -112,73 (-0,29%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,53 +0,09 (+0,11%) Bitcoin EUR
53.431,93 -2.698,61 (-4,81%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524C00012000 | 2024-04-22 2:28PM EDT | 12.00 | 3.20 | 1.30 | 3.95 | 0.00 | - | 11 | 8 | 98.24% |
| UNG240524C00012500 | 2024-04-22 9:43AM EDT | 12.50 | 2.54 | 1.58 | 2.40 | 0.00 | - | 20 | 3 | 71.68% |
| UNG240524C00013000 | 2024-04-24 3:38PM EDT | 13.00 | 1.37 | 1.00 | 1.66 | -0.36 | -20.81% | 2 | 24 | 72.85% |
| UNG240524C00013500 | 2024-04-29 3:51PM EDT | 13.50 | 1.75 | 0.85 | 1.64 | 0.00 | - | 1 | 22 | 64.26% |
| UNG240524C00014000 | 2024-05-01 10:47AM EDT | 14.00 | 0.76 | 0.56 | 1.00 | -0.25 | -24.75% | 103 | 339 | 50.20% |
| UNG240524C00014500 | 2024-05-01 10:07AM EDT | 14.50 | 0.57 | 0.33 | 5.00 | -0.13 | -18.57% | 1 | 224 | 200.20% |
| UNG240524C00015000 | 2024-05-01 12:29PM EDT | 15.00 | 0.41 | 0.20 | 1.30 | -0.14 | -25.45% | 13 | 273 | 77.44% |
| UNG240524C00015500 | 2024-04-30 2:06PM EDT | 15.50 | 0.27 | 0.03 | 0.42 | -0.22 | -44.90% | 2 | 171 | 64.06% |
| UNG240524C00016000 | 2024-05-01 11:25AM EDT | 16.00 | 0.16 | 0.16 | 0.38 | -0.11 | -40.74% | 22 | 422 | 60.74% |
| UNG240524C00016500 | 2024-04-30 2:06PM EDT | 16.50 | 0.20 | 0.04 | 0.59 | 0.00 | - | 6 | 188 | 73.34% |
| UNG240524C00017000 | 2024-05-01 10:17AM EDT | 17.00 | 0.09 | 0.05 | 0.21 | -0.04 | -30.77% | 3 | 545 | 60.74% |
| UNG240524C00017500 | 2024-04-30 2:02PM EDT | 17.50 | 0.08 | 0.00 | 0.27 | 0.00 | - | 14 | 38 | 67.97% |
| UNG240524C00018000 | 2024-04-29 3:47PM EDT | 18.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 10 | 149 | 66.80% |
| UNG240524C00018500 | 2024-04-24 12:20PM EDT | 18.50 | 0.07 | 0.00 | 0.18 | 0.00 | - | 5 | 8 | 72.27% |
| UNG240524C00019000 | 2024-04-29 1:32PM EDT | 19.00 | 0.06 | 0.00 | 1.53 | 0.00 | - | 2 | 55 | 150.98% |
| UNG240524C00019500 | 2024-04-18 3:06PM EDT | 19.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 146.29% |
| UNG240524C00020000 | 2024-04-09 3:37PM EDT | 20.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 19 | 152.73% |
| UNG240524C00021000 | 2024-04-10 9:52AM EDT | 21.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 5 | 164.65% |
| UNG240524C00022000 | 2024-04-09 3:30PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 24 | 148.44% |
| UNG240524C00025000 | 2024-04-08 12:40PM EDT | 25.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 15 | 158.20% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524P00011500 | 2024-04-30 9:30AM EDT | 11.50 | 0.16 | 0.00 | 0.17 | 0.00 | - | 20 | 50 | 62.11% |
| UNG240524P00012000 | 2024-05-01 3:19PM EDT | 12.00 | 0.30 | 0.00 | 0.20 | +0.16 | +114.29% | 2 | 17 | 54.49% |
| UNG240524P00012500 | 2024-05-01 12:45PM EDT | 12.50 | 0.15 | 0.01 | 0.94 | +0.05 | +50.00% | 60 | 164 | 83.20% |
| UNG240524P00013000 | 2024-05-01 3:19PM EDT | 13.00 | 0.29 | 0.18 | 0.59 | +0.08 | +38.10% | 38 | 118 | 61.52% |
| UNG240524P00013500 | 2024-04-30 2:58PM EDT | 13.50 | 0.34 | 0.20 | 0.63 | 0.00 | - | 8 | 162 | 66.21% |
| UNG240524P00014000 | 2024-05-01 9:48AM EDT | 14.00 | 0.66 | 0.41 | 0.69 | +0.18 | +37.50% | 5 | 1,242 | 53.91% |
| UNG240524P00014500 | 2024-05-01 2:39PM EDT | 14.50 | 0.88 | 0.54 | 1.02 | +0.24 | +37.50% | 23 | 58 | 57.81% |
| UNG240524P00015000 | 2024-04-29 1:42PM EDT | 15.00 | 0.91 | 0.88 | 1.46 | 0.00 | - | 8 | 60 | 66.60% |
| UNG240524P00015500 | 2024-04-30 10:02AM EDT | 15.50 | 1.05 | 1.30 | 2.21 | 0.00 | - | 100 | 108 | 62.11% |
| UNG240524P00016000 | 2024-04-29 3:41PM EDT | 16.00 | 2.10 | 1.56 | 2.25 | +0.65 | +44.83% | 2 | 8 | 71.29% |
| UNG240524P00016500 | 2024-04-16 1:48PM EDT | 16.50 | 2.61 | 2.27 | 3.15 | -0.16 | -5.78% | 1 | 4 | 76.56% |
| UNG240524P00017000 | 2024-05-01 3:19PM EDT | 17.00 | 2.87 | 1.00 | 5.50 | +0.69 | +31.65% | 1 | 2 | 88.28% |
| UNG240524P00017500 | 2024-04-08 10:01AM EDT | 17.50 | 2.66 | 1.40 | 5.95 | 0.00 | - | - | 4 | 88.67% |
| UNG240524P00018000 | 2024-04-29 2:40PM EDT | 18.00 | 3.20 | 1.60 | 6.20 | 0.00 | - | 1 | 2 | 56.25% |
| UNG240524P00018500 | 2024-04-09 11:13AM EDT | 18.50 | 2.83 | 2.25 | 6.80 | 0.00 | - | - | 1 | 84.38% |
| UNG240524P00020000 | 2024-04-09 9:45AM EDT | 20.00 | 4.04 | 3.50 | 8.20 | 0.00 | - | - | 0 | 283.59% |
| UNG240524P00022000 | 2024-04-29 11:37AM EDT | 22.00 | 7.25 | 5.65 | 10.30 | 0.00 | - | 1 | 0 | 110.55% |
© 2024 Yahoo. Todos los derechos reservados.