Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.961,47 -1.214,01 (-2,02%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719C00001000 | 2024-01-22 1:31PM EDT | 1.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| UNG240719C00002000 | 2024-01-09 11:03AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 69 | 0.00% |
| UNG240719C00003000 | 2024-01-23 10:30AM EDT | 3.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| UNG240719C00004000 | 2024-01-23 4:31PM EDT | 4.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 36 | 766 | 0.00% |
| UNG240719C00005000 | 2024-01-23 4:27PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 209 | 1,557 | 0.00% |
| UNG240719C00006000 | 2024-01-23 4:30PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 2,038 | 0.00% |
| UNG240719C00007000 | 2024-01-23 4:11PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 357 | 1,639 | 0.00% |
| UNG240719C00008000 | 2024-01-23 4:47PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 2,878 | 0.00% |
| UNG240719C00009000 | 2024-01-23 4:48PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 302 | 769 | 0.00% |
| UNG240719C00010000 | 2024-04-26 4:06PM EDT | 10.00 | 4.25 | 4.25 | 5.55 | -0.37 | -8.01% | 137 | 294 | 103.13% |
| UNG240719C00011000 | 2024-01-23 4:55PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 670 | 0.00% |
| UNG240719C00012000 | 2024-04-26 4:14PM EDT | 12.00 | 2.63 | 2.62 | 2.77 | -0.30 | -10.24% | 250 | 4,275 | 57.91% |
| UNG240719C00013000 | 2024-04-26 2:47PM EDT | 13.00 | 2.01 | 1.92 | 2.63 | -0.29 | -12.61% | 12 | 65 | 65.63% |
| UNG240719C00014000 | 2024-04-26 3:49PM EDT | 14.00 | 1.43 | 1.40 | 1.56 | -0.27 | -15.88% | 369 | 646 | 54.15% |
| UNG240719C00015000 | 2024-04-26 4:06PM EDT | 15.00 | 1.00 | 0.88 | 1.15 | -0.18 | -15.25% | 1,590 | 11,792 | 51.81% |
| UNG240719C00016000 | 2024-04-26 2:09PM EDT | 16.00 | 0.66 | 0.65 | 0.78 | -0.17 | -20.48% | 271 | 1,769 | 51.95% |
| UNG240719C00017000 | 2024-04-26 2:36PM EDT | 17.00 | 0.47 | 0.28 | 0.56 | -0.13 | -21.67% | 45 | 1,194 | 54.98% |
| UNG240719C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.34 | 0.33 | 0.40 | -0.06 | -15.00% | 708 | 1,422 | 53.61% |
| UNG240719C00019000 | 2024-04-26 2:20PM EDT | 19.00 | 0.22 | 0.17 | 0.55 | -0.08 | -26.67% | 2 | 574 | 60.16% |
| UNG240719C00020000 | 2024-04-26 2:42PM EDT | 20.00 | 0.16 | 0.15 | 0.45 | -0.04 | -20.00% | 144 | 2,440 | 62.89% |
| UNG240719C00021000 | 2024-04-25 3:50PM EDT | 21.00 | 0.13 | 0.05 | 0.23 | +0.03 | +30.00% | 1 | 432 | 56.25% |
| UNG240719C00022000 | 2024-04-26 11:42AM EDT | 22.00 | 0.06 | 0.09 | 0.18 | -0.05 | -45.45% | 8 | 855 | 60.55% |
| UNG240719C00023000 | 2024-04-24 2:18PM EDT | 23.00 | 0.10 | 0.03 | 0.48 | 0.00 | - | 33 | 494 | 75.20% |
| UNG240719C00024000 | 2024-04-26 2:33PM EDT | 24.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 80 | 1,361 | 59.38% |
| UNG240719C00025000 | 2024-04-25 1:50PM EDT | 25.00 | 0.08 | 0.06 | 0.44 | 0.00 | - | 18 | 875 | 83.50% |
| UNG240719C00026000 | 2024-04-11 9:57AM EDT | 26.00 | 0.07 | 0.04 | 0.63 | 0.00 | - | 1 | 41 | 93.95% |
| UNG240719C00027000 | 2024-04-12 3:39PM EDT | 27.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 100.59% |
| UNG240719C00028000 | 2024-03-18 12:53PM EDT | 28.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 10 | 79.49% |
| UNG240719C00029000 | 2024-04-02 9:30AM EDT | 29.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 1 | 21 | 85.16% |
| UNG240719C00030000 | 2024-04-05 11:03AM EDT | 30.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 30 | 414 | 84.77% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240719P00001000 | 2023-12-01 4:58PM EDT | 1.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 353.13% |
| UNG240719P00002000 | 2024-01-09 4:50PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| UNG240719P00003000 | 2024-01-22 1:44PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 578 | 50.00% |
| UNG240719P00004000 | 2024-01-23 2:02PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 67 | 982 | 50.00% |
| UNG240719P00005000 | 2024-01-23 4:16PM EDT | 5.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 131 | 2,100 | 50.00% |
| UNG240719P00006000 | 2024-01-23 5:03PM EDT | 6.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 159 | 1,003 | 50.00% |
| UNG240719P00007000 | 2024-01-23 2:02PM EDT | 7.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 60 | 1,041 | 25.00% |
| UNG240719P00008000 | 2024-01-19 4:53PM EDT | 8.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 25.00% |
| UNG240719P00009000 | 2024-03-12 12:19PM EDT | 9.00 | 0.21 | 0.01 | 1.34 | 0.00 | - | 10 | 1 | 112.11% |
| UNG240719P00010000 | 2024-04-26 3:47PM EDT | 10.00 | 0.14 | 0.13 | 0.18 | +0.01 | +7.69% | 2 | 85 | 56.06% |
| UNG240719P00011000 | 2024-01-09 4:46PM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNG240719P00012000 | 2024-04-26 3:17PM EDT | 12.00 | 0.47 | 0.45 | 0.51 | +0.06 | +14.63% | 23 | 932 | 50.29% |
| UNG240719P00013000 | 2024-04-26 3:32PM EDT | 13.00 | 0.77 | 0.30 | 0.82 | -0.02 | -2.53% | 114 | 608 | 49.61% |
| UNG240719P00014000 | 2024-04-26 3:57PM EDT | 14.00 | 1.21 | 1.16 | 1.30 | +0.11 | +10.00% | 211 | 1,246 | 49.66% |
| UNG240719P00015000 | 2024-04-24 2:59PM EDT | 15.00 | 1.50 | 0.50 | 2.24 | 0.00 | - | 54 | 11,636 | 62.45% |
| UNG240719P00016000 | 2024-04-26 1:13PM EDT | 16.00 | 2.51 | 2.24 | 2.70 | +0.65 | +34.95% | 2 | 138 | 53.76% |
| UNG240719P00017000 | 2024-04-18 1:09PM EDT | 17.00 | 3.11 | 2.95 | 3.65 | 0.00 | - | 5 | 91 | 61.43% |
| UNG240719P00018000 | 2024-04-26 2:22PM EDT | 18.00 | 4.15 | 3.80 | 4.40 | +0.30 | +7.79% | 5 | 63 | 58.40% |
| UNG240719P00019000 | 2024-04-18 2:26PM EDT | 19.00 | 4.74 | 4.40 | 6.00 | 0.00 | - | 5 | 129 | 54.30% |
| UNG240719P00020000 | 2024-04-26 12:47PM EDT | 20.00 | 6.05 | 3.95 | 7.55 | +0.28 | +4.85% | 1 | 179 | 121.92% |
| UNG240719P00021000 | 2024-04-01 12:04PM EDT | 21.00 | 5.65 | 5.90 | 9.05 | 0.00 | - | 3 | 73 | 82.03% |
| UNG240719P00022000 | 2024-04-15 1:37PM EDT | 22.00 | 7.95 | 6.00 | 10.05 | 0.00 | - | 20 | 5 | 55.08% |
| UNG240719P00023000 | 2024-01-26 11:48AM EDT | 23.00 | 4.25 | 6.80 | 10.50 | 0.00 | - | 1 | 3 | 139.21% |
| UNG240719P00024000 | 2024-04-02 10:38AM EDT | 24.00 | 7.65 | 7.55 | 12.20 | 0.00 | - | 4 | 0 | 172.22% |
| UNG240719P00025000 | 2024-03-01 11:40AM EDT | 25.00 | 8.75 | 8.25 | 12.45 | 0.00 | - | 119 | 0 | 147.90% |
| UNG240719P00026000 | 2024-03-07 4:30PM EDT | 26.00 | 9.85 | 8.55 | 13.50 | 0.00 | - | 1 | 0 | 154.88% |
| UNG240719P00027000 | 2024-01-26 12:42PM EDT | 27.00 | 7.74 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 137.70% |
| UNG240719P00028000 | 2024-03-13 10:47AM EDT | 28.00 | 13.04 | 11.20 | 15.30 | 0.00 | - | 2 | 0 | 155.37% |
| UNG240719P00030000 | 2024-04-09 2:30PM EDT | 30.00 | 13.90 | 13.85 | 18.40 | 0.00 | - | 1 | 0 | 95.12% |
© 2024 Yahoo. Todos los derechos reservados.