| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG191213C00014000 | 2019-12-10 12:28PM EST | 14.00 | 3.40 | 2.95 | 4.05 | 0.00 | - | 1 | 0 | 367.97% |
| UNG191213C00016000 | 2019-12-11 1:35PM EST | 16.00 | 1.30 | 1.44 | 1.57 | 0.00 | - | 38 | 0 | 25.00% |
| UNG191213C00016500 | 2019-12-11 1:17PM EST | 16.50 | 0.90 | 1.03 | 1.07 | 0.00 | - | 176 | 0 | 25.00% |
| UNG191213C00017000 | 2019-12-12 9:37AM EST | 17.00 | 0.66 | 0.60 | 0.62 | +0.26 | +65.00% | 13 | 0 | 45.31% |
| UNG191213C00017500 | 2019-12-12 9:37AM EST | 17.50 | 0.33 | 0.26 | 0.29 | +0.17 | +106.25% | 124 | 0 | 48.83% |
| UNG191213C00018000 | 2019-12-11 3:56PM EST | 18.00 | 0.05 | 0.09 | 0.10 | 0.00 | - | 1,038 | 0 | 49.61% |
| UNG191213C00018500 | 2019-12-12 9:33AM EST | 18.50 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 1 | 0 | 52.34% |
| UNG191213C00019000 | 2019-12-11 2:39PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| UNG191213C00019500 | 2019-12-11 3:11PM EST | 19.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 0 | 82.81% |
| UNG191213C00020000 | 2019-12-11 12:03PM EST | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 52 | 0 | 98.44% |
| UNG191213C00020500 | 2019-12-09 2:54PM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 0 | 90.63% |
| UNG191213C00021000 | 2019-12-06 2:18PM EST | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 131.25% |
| UNG191213C00021500 | 2019-12-05 3:11PM EST | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG191213C00022000 | 2019-12-03 3:16PM EST | 22.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 122 | 0 | 153.13% |
| UNG191213C00022500 | 2019-12-03 2:28PM EST | 22.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 178.13% |
| UNG191213C00023000 | 2019-12-04 10:25AM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UNG191213C00023500 | 2019-12-03 1:03PM EST | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNG191213C00024000 | 2019-12-02 2:56PM EST | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 193.75% |
| UNG191213C00024500 | 2019-11-25 10:24AM EST | 24.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 203.13% |
| UNG191213C00025000 | 2019-12-05 11:32AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG191213C00025500 | 2019-11-25 10:24AM EST | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UNG191213C00026000 | 2019-11-29 1:04PM EST | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG191213C00026500 | 2019-11-25 10:24AM EST | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNG191213C00027000 | 2019-11-29 1:04PM EST | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG191213C00027500 | 2019-11-22 1:47PM EST | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNG191213C00028000 | 2019-12-02 12:43PM EST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG191213C00028500 | 2019-11-22 10:06AM EST | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG191213C00029500 | 2019-11-18 12:07AM EST | 29.50 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNG191213C00030000 | 2019-11-15 12:36PM EST | 30.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 306.25% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG191213P00014000 | 2019-12-06 3:34PM EST | 14.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 5 | 0 | 243.75% |
| UNG191213P00014500 | 2019-12-09 12:05AM EST | 14.50 | 0.02 | - | 0.02 | 0.00 | - | - | 0 | 139.06% |
| UNG191213P00015000 | 2019-12-09 10:00AM EST | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| UNG191213P00015500 | 2019-12-11 4:04PM EST | 15.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 15 | 0 | 131.25% |
| UNG191213P00016000 | 2019-12-11 3:58PM EST | 16.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 19 | 0 | 126.56% |
| UNG191213P00016500 | 2019-12-12 9:33AM EST | 16.50 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 19 | 0 | 53.13% |
| UNG191213P00017000 | 2019-12-11 3:57PM EST | 17.00 | 0.17 | 0.07 | 0.08 | 0.00 | - | 326 | 0 | 52.73% |
| UNG191213P00017500 | 2019-12-11 3:29PM EST | 17.50 | 0.42 | 0.24 | 0.26 | 0.00 | - | 99 | 0 | 54.69% |
| UNG191213P00018000 | 2019-12-12 9:33AM EST | 18.00 | 0.63 | 0.56 | 0.59 | -0.22 | -25.88% | 20 | 0 | 59.77% |
| UNG191213P00018500 | 2019-12-11 12:23PM EST | 18.50 | 1.15 | 0.96 | 1.00 | 0.00 | - | 26 | 0 | 60.16% |
| UNG191213P00019000 | 2019-12-11 1:26PM EST | 19.00 | 1.65 | 1.45 | 1.48 | 0.00 | - | 8 | 0 | 74.22% |
| UNG191213P00019500 | 2019-12-12 9:40AM EST | 19.50 | 1.99 | 1.87 | 2.12 | -0.16 | -7.44% | 1 | 0 | 107.03% |
| UNG191213P00020000 | 2019-12-11 9:35AM EST | 20.00 | 2.48 | 1.12 | 4.05 | 0.00 | - | 2 | 0 | 160.16% |
| UNG191213P00020500 | 2019-12-09 2:06PM EST | 20.50 | 3.53 | 2.70 | 3.00 | 0.00 | - | 2 | 0 | 145.31% |
| UNG191213P00021000 | 2019-12-06 12:32PM EST | 21.00 | 3.01 | 3.30 | 3.65 | 0.00 | - | 1 | 0 | 146.88% |
| UNG191213P00021500 | 2019-12-11 9:35AM EST | 21.50 | 3.96 | 3.80 | 4.15 | 0.00 | - | 2 | 0 | 162.50% |
| UNG191213P00022000 | 2019-11-08 1:14PM EST | 22.00 | 1.37 | 4.40 | 4.55 | 0.00 | - | 1 | 0 | 176.56% |
| UNG191213P00022500 | 2019-11-25 2:57PM EST | 22.50 | 3.00 | 4.85 | 5.35 | 0.00 | - | 1 | 0 | 256.25% |
| UNG191213P00023000 | 2019-12-03 11:15AM EST | 23.00 | 4.48 | 5.25 | 5.65 | 0.00 | - | 2 | 0 | 178.13% |
| UNG191213P00030000 | 2019-11-18 11:43AM EST | 30.00 | 9.46 | 10.05 | 14.60 | 0.00 | - | - | 0 | 984.38% |