| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG200221C00007000 | 2020-01-24 12:02PM EST | 7.00 | 7.65 | 8.10 | 8.30 | 0.00 | - | 5 | 7 | 396.88% |
| UNG200221C00012000 | 2020-02-14 2:28PM EST | 12.00 | 2.31 | 3.10 | 3.20 | 0.00 | - | 20 | 104 | 0.00% |
| UNG200221C00013000 | 2020-02-18 11:15AM EST | 13.00 | 2.04 | 2.14 | 2.17 | 0.00 | - | 11 | 65 | 0.00% |
| UNG200221C00013500 | 2020-02-18 11:49AM EST | 13.50 | 1.60 | 1.66 | 1.69 | 0.00 | - | 52 | 301 | 0.00% |
| UNG200221C00014000 | 2020-02-18 2:35PM EST | 14.00 | 1.16 | 1.15 | 1.18 | -0.02 | -1.69% | 12 | 1,847 | 0.00% |
| UNG200221C00014500 | 2020-02-19 10:01AM EST | 14.50 | 0.66 | 0.67 | 0.69 | +0.02 | +3.13% | 309 | 5,641 | 0.00% |
| UNG200221C00015000 | 2020-02-19 10:04AM EST | 15.00 | 0.31 | 0.30 | 0.31 | +0.02 | +6.90% | 277 | 5,593 | 22.27% |
| UNG200221C00015500 | 2020-02-19 10:02AM EST | 15.50 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 436 | 2,761 | 32.03% |
| UNG200221C00016000 | 2020-02-19 10:01AM EST | 16.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 16,118 | 40.63% |
| UNG200221C00016500 | 2020-02-18 11:09AM EST | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,024 | 54.69% |
| UNG200221C00017000 | 2020-02-19 9:58AM EST | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,156 | 24,256 | 67.19% |
| UNG200221C00017500 | 2020-02-13 10:58AM EST | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 207 | 81.25% |
| UNG200221C00018000 | 2020-02-19 9:48AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,367 | 81.25% |
| UNG200221C00018500 | 2020-02-11 11:35AM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 90.63% |
| UNG200221C00019000 | 2020-02-18 3:21PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,878 | 100.00% |
| UNG200221C00019500 | 2020-02-14 11:00AM EST | 19.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 160.94% |
| UNG200221C00020000 | 2020-02-18 1:48PM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 5,704 | 125.00% |
| UNG200221C00020500 | 2020-02-13 9:30AM EST | 20.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 0 | 215.63% |
| UNG200221C00021000 | 2020-02-18 2:33PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,269 | 143.75% |
| UNG200221C00022000 | 2020-02-18 1:48PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 475 | 162.50% |
| UNG200221C00023000 | 2020-02-11 10:09AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 65 | 175.00% |
| UNG200221C00024000 | 2020-01-27 11:42AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 221 | 193.75% |
| UNG200221C00025000 | 2020-02-18 3:14PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 218 | 237.50% |
| UNG200221C00026000 | 2019-12-23 2:50PM EST | 26.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 3 | 225.00% |
| UNG200221C00027000 | 2020-01-30 9:32AM EST | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 265.63% |
| UNG200221C00028000 | 2020-01-17 11:22AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 452 | 250.00% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG200221P00009500 | 2020-02-13 11:36AM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| UNG200221P00010000 | 2020-02-13 10:51AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 187.50% |
| UNG200221P00011000 | 2020-01-31 10:25AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 150.00% |
| UNG200221P00011500 | 2020-01-23 9:30AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| UNG200221P00012000 | 2020-02-18 9:32AM EST | 12.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 426 | 125.00% |
| UNG200221P00012500 | 2020-02-13 9:52AM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 495 | 96.88% |
| UNG200221P00013000 | 2020-02-19 9:30AM EST | 13.00 | 0.06 | 0.00 | 0.02 | +0.05 | +500.00% | 174 | 1,989 | 90.63% |
| UNG200221P00013500 | 2020-02-18 1:14PM EST | 13.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 90 | 2,546 | 62.50% |
| UNG200221P00014000 | 2020-02-19 9:58AM EST | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 5,154 | 57.81% |
| UNG200221P00014500 | 2020-02-19 9:31AM EST | 14.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 589 | 868 | 45.31% |
| UNG200221P00015000 | 2020-02-19 10:00AM EST | 15.00 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 205 | 3,491 | 46.88% |
| UNG200221P00015500 | 2020-02-19 9:50AM EST | 15.50 | 0.39 | 0.40 | 0.42 | -0.07 | -15.22% | 6 | 558 | 51.56% |
| UNG200221P00016000 | 2020-02-19 9:44AM EST | 16.00 | 0.85 | 0.84 | 0.87 | -0.05 | -5.56% | 22 | 11,405 | 69.92% |
| UNG200221P00016500 | 2020-02-12 2:04PM EST | 16.50 | 2.09 | 1.29 | 1.33 | 0.00 | - | 5 | 33 | 81.25% |
| UNG200221P00017000 | 2020-02-19 9:55AM EST | 17.00 | 1.82 | 1.84 | 1.87 | -0.06 | -3.19% | 8 | 3,556 | 115.63% |
| UNG200221P00017500 | 2020-02-18 10:29AM EST | 17.50 | 2.51 | 2.32 | 2.36 | 0.00 | - | 1 | 1 | 130.47% |
| UNG200221P00018000 | 2020-02-18 3:37PM EST | 18.00 | 2.87 | 2.82 | 2.86 | +0.02 | +0.70% | 2 | 646 | 148.44% |
| UNG200221P00019000 | 2020-02-18 3:21PM EST | 19.00 | 3.87 | 3.80 | 3.90 | 0.00 | - | 10 | 191 | 185.16% |
| UNG200221P00020000 | 2020-02-18 2:59PM EST | 20.00 | 4.87 | 4.75 | 4.90 | 0.00 | - | 19 | 171 | 204.69% |
| UNG200221P00021000 | 2020-02-19 9:37AM EST | 21.00 | 5.89 | 5.80 | 5.90 | -0.41 | -6.51% | 3 | 27 | 242.19% |
| UNG200221P00022000 | 2020-02-18 11:35AM EST | 22.00 | 6.94 | 6.75 | 6.85 | 0.00 | - | 1 | 34 | 242.19% |
| UNG200221P00023000 | 2020-02-05 1:49PM EST | 23.00 | 8.50 | 7.70 | 7.95 | 0.00 | - | 40 | 40 | 278.91% |
| UNG200221P00024000 | 2020-01-28 3:47PM EST | 24.00 | 9.06 | 8.75 | 8.90 | 0.00 | - | 2 | 0 | 300.00% |