UNG - United States Natural Gas Fund, LP
NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Llamadaspara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG200417C00007000 | 2020-03-20 6:06PM EDT | 7.00 | 6.00 | 5.95 | 6.40 | 0.00 | - | - | 3 | 234.38% |
| UNG200417C00008000 | 2020-04-06 9:34AM EDT | 8.00 | 4.75 | 4.95 | 5.40 | 0.00 | - | 10 | 7 | 190.63% |
| UNG200417C00009000 | 2020-04-07 3:28PM EDT | 9.00 | 5.25 | 3.90 | 4.45 | 0.00 | - | 1 | 5 | 150.78% |
| UNG200417C00010000 | 2020-04-07 1:06PM EDT | 10.00 | 4.00 | 2.80 | 3.55 | 0.00 | - | 11 | 54 | 114.84% |
| UNG200417C00010500 | 2020-04-09 11:57AM EDT | 10.50 | 2.64 | 2.39 | 2.93 | -0.61 | -18.77% | 19 | 67 | 89.84% |
| UNG200417C00011000 | 2020-04-07 3:48PM EDT | 11.00 | 3.29 | 1.74 | 2.70 | 0.00 | - | 25 | 671 | 96.88% |
| UNG200417C00011500 | 2020-04-07 12:55PM EDT | 11.50 | 2.43 | 1.26 | 2.27 | 0.00 | - | 15 | 55 | 89.45% |
| UNG200417C00012000 | 2020-04-09 3:39PM EDT | 12.00 | 1.28 | 1.15 | 1.64 | -0.40 | -23.81% | 33 | 1,097 | 92.58% |
| UNG200417C00012500 | 2020-04-09 3:46PM EDT | 12.50 | 0.89 | 0.53 | 1.30 | -0.41 | -31.54% | 67 | 604 | 71.88% |
| UNG200417C00013000 | 2020-04-09 3:59PM EDT | 13.00 | 0.58 | 0.50 | 0.65 | -0.26 | -30.95% | 267 | 5,202 | 65.82% |
| UNG200417C00013500 | 2020-04-09 4:09PM EDT | 13.50 | 0.38 | 0.22 | 0.48 | -0.27 | -41.54% | 521 | 829 | 65.43% |
| UNG200417C00014000 | 2020-04-09 3:58PM EDT | 14.00 | 0.22 | 0.19 | 0.34 | -0.23 | -51.11% | 536 | 7,390 | 75.39% |
| UNG200417C00014500 | 2020-04-09 3:54PM EDT | 14.50 | 0.13 | 0.04 | 0.14 | -0.14 | -51.85% | 183 | 1,193 | 62.11% |
| UNG200417C00015000 | 2020-04-09 3:47PM EDT | 15.00 | 0.08 | 0.04 | 0.10 | -0.09 | -52.94% | 204 | 7,852 | 70.31% |
| UNG200417C00015500 | 2020-04-09 9:59AM EDT | 15.50 | 0.10 | 0.04 | 0.26 | 0.00 | - | 1 | 265 | 102.34% |
| UNG200417C00016000 | 2020-04-09 3:53PM EDT | 16.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 1,054 | 15,654 | 80.47% |
| UNG200417C00016500 | 2020-04-09 2:10PM EDT | 16.50 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 25 | 762 | 96.88% |
| UNG200417C00017000 | 2020-04-09 3:35PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 251 | 45,826 | 85.94% |
| UNG200417C00017500 | 2020-03-23 3:54PM EDT | 17.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 107.81% |
| UNG200417C00018000 | 2020-04-09 10:29AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 18,631 | 87.50% |
| UNG200417C00019000 | 2020-04-03 9:46AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,185 | 100.00% |
| UNG200417C00020000 | 2020-04-06 3:01PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 10,861 | 112.50% |
| UNG200417C00021000 | 2020-04-08 12:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,915 | 125.00% |
| UNG200417C00022000 | 2020-04-09 12:07PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,674 | 131.25% |
| UNG200417C00023000 | 2020-04-07 9:30AM EDT | 23.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4,095 | 164.06% |
| UNG200417C00024000 | 2020-04-08 10:47AM EDT | 24.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 413 | 192.19% |
| UNG200417C00025000 | 2020-04-07 3:12PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,878 | 162.50% |
| UNG200417C00026000 | 2020-03-16 2:40PM EDT | 26.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 400 | 1,248 | 212.50% |
| UNG200417C00027000 | 2020-01-22 4:31PM EDT | 27.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 251.56% |
| UNG200417C00028000 | 2020-01-31 4:07PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 772 | 212.50% |
| UNG200417C00029000 | 2020-03-20 9:32AM EDT | 29.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 467 | 239.06% |
| UNG200417C00030000 | 2020-02-03 3:01PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 200.00% |
| UNG200417C00031000 | 2020-01-23 11:31AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UNG200417C00032000 | 2020-01-13 10:30AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG200417C00033000 | 2019-12-27 2:04PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 141 | 290.63% |
| UNG200417C00034000 | 2020-02-21 10:30AM EDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 265.63% |
| UNG200417C00035000 | 2020-03-09 4:01PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 277 | 262.50% |
Ventaspara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG200417P00007000 | 2020-03-19 9:30AM EDT | 7.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 10 | 187.50% |
| UNG200417P00008000 | 2020-04-08 3:16PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 159.38% |
| UNG200417P00009000 | 2020-04-09 4:02PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,033 | 106.25% |
| UNG200417P00009500 | 2020-04-09 2:10PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 15 | 1,535 | 103.13% |
| UNG200417P00010000 | 2020-04-09 2:40PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 2,703 | 87.50% |
| UNG200417P00010500 | 2020-04-03 2:11PM EDT | 10.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 903 | 1,865 | 123.44% |
| UNG200417P00011000 | 2020-04-09 3:11PM EDT | 11.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 4,731 | 74.22% |
| UNG200417P00011500 | 2020-04-09 3:49PM EDT | 11.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 60 | 517 | 60.94% |
| UNG200417P00012000 | 2020-04-09 3:47PM EDT | 12.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 185 | 3,105 | 64.06% |
| UNG200417P00012500 | 2020-04-09 3:51PM EDT | 12.50 | 0.21 | 0.19 | 0.26 | 0.00 | - | 525 | 1,857 | 62.89% |
| UNG200417P00013000 | 2020-04-09 3:58PM EDT | 13.00 | 0.41 | 0.34 | 0.41 | +0.07 | +20.59% | 1,391 | 9,660 | 56.64% |
| UNG200417P00013500 | 2020-04-09 3:58PM EDT | 13.50 | 0.70 | 0.56 | 0.69 | +0.12 | +20.69% | 310 | 1,088 | 52.73% |
| UNG200417P00014000 | 2020-04-09 3:52PM EDT | 14.00 | 1.03 | 0.98 | 1.17 | +0.20 | +24.10% | 275 | 5,871 | 66.21% |
| UNG200417P00014500 | 2020-04-08 1:48PM EDT | 14.50 | 1.15 | 1.05 | 1.85 | 0.00 | - | 171 | 174 | 59.77% |
| UNG200417P00015000 | 2020-04-09 3:44PM EDT | 15.00 | 1.92 | 1.80 | 2.01 | +0.35 | +22.29% | 21 | 13,363 | 59.38% |
| UNG200417P00016000 | 2020-04-09 3:58PM EDT | 16.00 | 2.84 | 2.60 | 3.05 | +0.27 | +10.51% | 38 | 10,246 | 121.88% |
| UNG200417P00017000 | 2020-04-08 11:51AM EDT | 17.00 | 3.55 | 3.55 | 4.10 | +0.42 | +13.42% | 2 | 10,479 | 156.64% |
| UNG200417P00017500 | 2020-04-07 2:31PM EDT | 17.50 | 3.35 | 4.05 | 4.55 | 0.00 | - | 1 | 1 | 156.25% |
| UNG200417P00018000 | 2020-04-09 10:18AM EDT | 18.00 | 4.66 | 4.60 | 5.00 | +0.89 | +23.61% | 1 | 7,949 | 153.13% |
| UNG200417P00019000 | 2020-04-07 1:10PM EDT | 19.00 | 5.00 | 5.60 | 6.05 | 0.00 | - | 12 | 2,944 | 185.94% |
| UNG200417P00020000 | 2020-03-31 1:27PM EDT | 20.00 | 6.25 | 6.60 | 7.05 | 0.00 | - | 1 | 1,927 | 203.91% |
| UNG200417P00021000 | 2020-03-30 10:11AM EDT | 21.00 | 8.42 | 7.60 | 8.05 | 0.00 | - | 5 | 3 | 220.31% |
| UNG200417P00022000 | 2020-03-27 1:23PM EDT | 22.00 | 9.33 | 8.60 | 9.05 | 0.00 | - | 1 | 6 | 235.94% |
| UNG200417P00023000 | 2020-02-18 10:45AM EDT | 23.00 | 7.95 | 10.10 | 10.45 | 0.00 | - | 10 | 0 | 306.64% |
| UNG200417P00024000 | 2020-03-18 3:03PM EDT | 24.00 | 11.40 | 10.60 | 11.05 | 0.00 | - | 2 | 10 | 263.28% |
| UNG200417P00025000 | 2020-03-19 2:31PM EDT | 25.00 | 11.95 | 11.60 | 12.05 | 0.00 | - | 18 | 0 | 276.56% |
| UNG200417P00026000 | 2020-03-24 1:55PM EDT | 26.00 | 13.10 | 12.60 | 13.05 | 0.00 | - | 6 | 5 | 288.28% |
| UNG200417P00027000 | 2020-03-19 2:31PM EDT | 27.00 | 13.95 | 13.60 | 14.05 | 0.00 | - | 15 | 0 | 300.00% |
| UNG200417P00028000 | 2020-03-30 3:42PM EDT | 28.00 | 15.15 | 14.60 | 15.05 | 0.00 | - | 1 | 36 | 310.94% |
| UNG200417P00029000 | 2020-03-19 2:31PM EDT | 29.00 | 15.95 | 15.60 | 16.05 | 0.00 | - | 19 | 0 | 321.09% |
| UNG200417P00030000 | 2020-03-19 2:33PM EDT | 30.00 | 16.95 | 16.60 | 17.05 | 0.00 | - | 43 | 100 | 331.25% |
| UNG200417P00032000 | 2020-04-03 2:18PM EDT | 32.00 | 19.85 | 18.75 | 19.65 | +7.27 | +57.79% | 8 | 0 | 396.88% |
© 2020 Verizon Media. Todos los derechos reservados.