UNG - United States Natural Gas Fund, LP

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG200710C000010002020-06-25 11:49AM EDT1.007.958.0510.300.00-1271,062.50%
UNG200710C000060002020-06-30 3:59PM EDT6.004.104.004.15-0.16-3.76%114243.75%
UNG200710C000070002020-06-25 11:58AM EDT7.003.153.003.150.00-13182.81%
UNG200710C000075002020-06-29 2:12PM EDT7.502.582.552.620.00-7793.75%
UNG200710C000080002020-06-30 9:35AM EDT8.002.142.072.130.00-327496.88%
UNG200710C000085002020-07-02 10:07AM EDT8.501.411.561.62-0.25-15.06%1023065.63%
UNG200710C000090002020-07-02 3:56PM EDT9.001.101.061.16+0.13+13.40%13254159.38%
UNG200710C000095002020-07-02 2:48PM EDT9.500.650.660.71+0.10+18.18%21451557.81%
UNG200710C000100002020-07-02 3:53PM EDT10.000.330.340.36+0.03+10.00%1,3292,53755.47%
UNG200710C000105002020-07-02 3:59PM EDT10.500.150.140.150.00-479054.69%
UNG200710C000110002020-07-02 3:21PM EDT11.000.060.050.06-0.01-14.29%281,93656.64%
UNG200710C000115002020-07-02 2:32PM EDT11.500.030.000.000.00-181,05725.00%
UNG200710C000120002020-07-01 3:46PM EDT12.000.020.010.000.00-1059.38%
UNG200710C000125002020-07-01 1:05PM EDT12.500.010.010.000.00-17668.75%
UNG200710C000130002020-07-02 2:20PM EDT13.000.030.000.03+0.02+200.00%11093.75%
UNG200710C000135002020-06-15 4:07PM EDT13.500.080.000.000.00-204050.00%
UNG200710C000140002020-07-02 2:20PM EDT14.000.010.000.03-0.02-66.67%172115.63%
UNG200710C000145002020-06-15 4:07PM EDT14.500.090.000.030.00-12128.13%
UNG200710C000150002020-06-15 4:07PM EDT15.000.020.000.000.00-153850.00%
UNG200710C000155002020-06-15 4:07PM EDT15.500.040.000.030.00-22146.88%
UNG200710C000160002020-06-22 9:59AM EDT16.000.020.000.030.00-21154.69%
UNG200710C000180002020-06-22 6:41PM EDT18.000.070.000.050.00--0200.00%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG200710P000040002020-06-29 9:34AM EDT4.000.010.000.030.00-30100312.50%
UNG200710P000050002020-06-22 9:59AM EDT5.000.020.000.030.00-21240.63%
UNG200710P000055002020-06-15 3:37PM EDT5.500.050.000.000.00--4350.00%
UNG200710P000060002020-06-16 9:35AM EDT6.000.050.000.000.00-14316150.00%
UNG200710P000070002020-06-25 10:30AM EDT7.000.010.000.030.00-57134.38%
UNG200710P000075002020-06-26 2:26PM EDT7.500.050.000.030.00-412426112.50%
UNG200710P000080002020-07-02 2:20PM EDT8.000.010.000.03-0.08-88.89%137590.63%
UNG200710P000085002020-07-02 2:32PM EDT8.500.020.010.00-0.01-33.33%611559.38%
UNG200710P000090002020-07-02 2:20PM EDT9.000.040.030.04-0.04-50.00%15955861.72%
UNG200710P000095002020-07-02 3:48PM EDT9.500.100.100.12-0.10-50.00%2411,75059.38%
UNG200710P000100002020-07-02 3:56PM EDT10.000.260.270.28-0.17-39.53%2201,54056.64%
UNG200710P000105002020-07-02 3:31PM EDT10.500.560.560.58-0.18-24.32%136055.86%
UNG200710P000110002020-07-02 1:37PM EDT11.000.980.961.00-0.25-20.33%498758.20%
UNG200710P000115002020-07-01 12:25PM EDT11.501.671.411.470.00-14259.38%
UNG200710P000120002020-06-30 3:31PM EDT12.001.801.911.970.00-21773.44%
UNG200710P000125002020-07-02 1:20PM EDT12.502.452.392.47-1.05-30.00%1378.13%
UNG200710P000130002020-06-30 10:15AM EDT13.002.712.892.950.00-6650.00%
UNG200710P000135002020-06-15 3:52PM EDT13.502.433.353.500.00--090.63%
UNG200710P000145002020-06-30 10:15AM EDT14.504.214.354.500.00-30109.38%
UNG200710P000150002020-06-15 3:52PM EDT15.004.134.205.750.00--1170.31%
UNG200710P000160002020-06-15 9:37AM EDT16.005.505.856.000.00-150131.25%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines