UNG - United States Natural Gas Fund, LP
NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Llamadaspara10 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG200710C00001000 | 2020-06-25 11:49AM EDT | 1.00 | 7.95 | 8.05 | 10.30 | 0.00 | - | 12 | 7 | 1,062.50% |
| UNG200710C00006000 | 2020-06-30 3:59PM EDT | 6.00 | 4.10 | 4.00 | 4.15 | -0.16 | -3.76% | 1 | 14 | 243.75% |
| UNG200710C00007000 | 2020-06-25 11:58AM EDT | 7.00 | 3.15 | 3.00 | 3.15 | 0.00 | - | 1 | 3 | 182.81% |
| UNG200710C00007500 | 2020-06-29 2:12PM EDT | 7.50 | 2.58 | 2.55 | 2.62 | 0.00 | - | 7 | 7 | 93.75% |
| UNG200710C00008000 | 2020-06-30 9:35AM EDT | 8.00 | 2.14 | 2.07 | 2.13 | 0.00 | - | 32 | 74 | 96.88% |
| UNG200710C00008500 | 2020-07-02 10:07AM EDT | 8.50 | 1.41 | 1.56 | 1.62 | -0.25 | -15.06% | 10 | 230 | 65.63% |
| UNG200710C00009000 | 2020-07-02 3:56PM EDT | 9.00 | 1.10 | 1.06 | 1.16 | +0.13 | +13.40% | 132 | 541 | 59.38% |
| UNG200710C00009500 | 2020-07-02 2:48PM EDT | 9.50 | 0.65 | 0.66 | 0.71 | +0.10 | +18.18% | 214 | 515 | 57.81% |
| UNG200710C00010000 | 2020-07-02 3:53PM EDT | 10.00 | 0.33 | 0.34 | 0.36 | +0.03 | +10.00% | 1,329 | 2,537 | 55.47% |
| UNG200710C00010500 | 2020-07-02 3:59PM EDT | 10.50 | 0.15 | 0.14 | 0.15 | 0.00 | - | 479 | 0 | 54.69% |
| UNG200710C00011000 | 2020-07-02 3:21PM EDT | 11.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 28 | 1,936 | 56.64% |
| UNG200710C00011500 | 2020-07-02 2:32PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 1,057 | 25.00% |
| UNG200710C00012000 | 2020-07-01 3:46PM EDT | 12.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 59.38% |
| UNG200710C00012500 | 2020-07-01 1:05PM EDT | 12.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 76 | 68.75% |
| UNG200710C00013000 | 2020-07-02 2:20PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 11 | 0 | 93.75% |
| UNG200710C00013500 | 2020-06-15 4:07PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 50.00% |
| UNG200710C00014000 | 2020-07-02 2:20PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 72 | 115.63% |
| UNG200710C00014500 | 2020-06-15 4:07PM EDT | 14.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 128.13% |
| UNG200710C00015000 | 2020-06-15 4:07PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 50.00% |
| UNG200710C00015500 | 2020-06-15 4:07PM EDT | 15.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 146.88% |
| UNG200710C00016000 | 2020-06-22 9:59AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 154.69% |
| UNG200710C00018000 | 2020-06-22 6:41PM EDT | 18.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 0 | 200.00% |
Ventaspara10 de julio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG200710P00004000 | 2020-06-29 9:34AM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 100 | 312.50% |
| UNG200710P00005000 | 2020-06-22 9:59AM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 240.63% |
| UNG200710P00005500 | 2020-06-15 3:37PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 43 | 50.00% |
| UNG200710P00006000 | 2020-06-16 9:35AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 161 | 50.00% |
| UNG200710P00007000 | 2020-06-25 10:30AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 134.38% |
| UNG200710P00007500 | 2020-06-26 2:26PM EDT | 7.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 412 | 426 | 112.50% |
| UNG200710P00008000 | 2020-07-02 2:20PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 13 | 75 | 90.63% |
| UNG200710P00008500 | 2020-07-02 2:32PM EDT | 8.50 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 6 | 115 | 59.38% |
| UNG200710P00009000 | 2020-07-02 2:20PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 159 | 558 | 61.72% |
| UNG200710P00009500 | 2020-07-02 3:48PM EDT | 9.50 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 241 | 1,750 | 59.38% |
| UNG200710P00010000 | 2020-07-02 3:56PM EDT | 10.00 | 0.26 | 0.27 | 0.28 | -0.17 | -39.53% | 220 | 1,540 | 56.64% |
| UNG200710P00010500 | 2020-07-02 3:31PM EDT | 10.50 | 0.56 | 0.56 | 0.58 | -0.18 | -24.32% | 136 | 0 | 55.86% |
| UNG200710P00011000 | 2020-07-02 1:37PM EDT | 11.00 | 0.98 | 0.96 | 1.00 | -0.25 | -20.33% | 49 | 87 | 58.20% |
| UNG200710P00011500 | 2020-07-01 12:25PM EDT | 11.50 | 1.67 | 1.41 | 1.47 | 0.00 | - | 1 | 42 | 59.38% |
| UNG200710P00012000 | 2020-06-30 3:31PM EDT | 12.00 | 1.80 | 1.91 | 1.97 | 0.00 | - | 2 | 17 | 73.44% |
| UNG200710P00012500 | 2020-07-02 1:20PM EDT | 12.50 | 2.45 | 2.39 | 2.47 | -1.05 | -30.00% | 1 | 3 | 78.13% |
| UNG200710P00013000 | 2020-06-30 10:15AM EDT | 13.00 | 2.71 | 2.89 | 2.95 | 0.00 | - | 6 | 6 | 50.00% |
| UNG200710P00013500 | 2020-06-15 3:52PM EDT | 13.50 | 2.43 | 3.35 | 3.50 | 0.00 | - | - | 0 | 90.63% |
| UNG200710P00014500 | 2020-06-30 10:15AM EDT | 14.50 | 4.21 | 4.35 | 4.50 | 0.00 | - | 3 | 0 | 109.38% |
| UNG200710P00015000 | 2020-06-15 3:52PM EDT | 15.00 | 4.13 | 4.20 | 5.75 | 0.00 | - | - | 1 | 170.31% |
| UNG200710P00016000 | 2020-06-15 9:37AM EDT | 16.00 | 5.50 | 5.85 | 6.00 | 0.00 | - | 15 | 0 | 131.25% |
© 2020 Verizon Media. Todos los derechos reservados.