UNG - United States Natural Gas Fund, LP

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG200417C000070002020-03-20 6:06PM EDT7.006.005.956.400.00--3234.38%
UNG200417C000080002020-04-06 9:34AM EDT8.004.754.955.400.00-107190.63%
UNG200417C000090002020-04-07 3:28PM EDT9.005.253.904.450.00-15150.78%
UNG200417C000100002020-04-07 1:06PM EDT10.004.002.803.550.00-1154114.84%
UNG200417C000105002020-04-09 11:57AM EDT10.502.642.392.93-0.61-18.77%196789.84%
UNG200417C000110002020-04-07 3:48PM EDT11.003.291.742.700.00-2567196.88%
UNG200417C000115002020-04-07 12:55PM EDT11.502.431.262.270.00-155589.45%
UNG200417C000120002020-04-09 3:39PM EDT12.001.281.151.64-0.40-23.81%331,09792.58%
UNG200417C000125002020-04-09 3:46PM EDT12.500.890.531.30-0.41-31.54%6760471.88%
UNG200417C000130002020-04-09 3:59PM EDT13.000.580.500.65-0.26-30.95%2675,20265.82%
UNG200417C000135002020-04-09 4:09PM EDT13.500.380.220.48-0.27-41.54%52182965.43%
UNG200417C000140002020-04-09 3:58PM EDT14.000.220.190.34-0.23-51.11%5367,39075.39%
UNG200417C000145002020-04-09 3:54PM EDT14.500.130.040.14-0.14-51.85%1831,19362.11%
UNG200417C000150002020-04-09 3:47PM EDT15.000.080.040.10-0.09-52.94%2047,85270.31%
UNG200417C000155002020-04-09 9:59AM EDT15.500.100.040.260.00-1265102.34%
UNG200417C000160002020-04-09 3:53PM EDT16.000.020.020.05-0.04-66.67%1,05415,65480.47%
UNG200417C000165002020-04-09 2:10PM EDT16.500.030.010.09-0.01-25.00%2576296.88%
UNG200417C000170002020-04-09 3:35PM EDT17.000.010.010.02-0.01-50.00%25145,82685.94%
UNG200417C000175002020-03-23 3:54PM EDT17.500.050.000.070.00-22107.81%
UNG200417C000180002020-04-09 10:29AM EDT18.000.010.000.010.00-5118,63187.50%
UNG200417C000190002020-04-03 9:46AM EDT19.000.030.000.010.00-13,185100.00%
UNG200417C000200002020-04-06 3:01PM EDT20.000.020.000.010.00-610,861112.50%
UNG200417C000210002020-04-08 12:44PM EDT21.000.010.000.010.00-12,915125.00%
UNG200417C000220002020-04-09 12:07PM EDT22.000.010.000.01-0.01-50.00%21,674131.25%
UNG200417C000230002020-04-07 9:30AM EDT23.000.040.000.030.00-14,095164.06%
UNG200417C000240002020-04-08 10:47AM EDT24.000.010.000.060.00-2413192.19%
UNG200417C000250002020-04-07 3:12PM EDT25.000.010.000.010.00-44,878162.50%
UNG200417C000260002020-03-16 2:40PM EDT26.000.020.000.060.00-4001,248212.50%
UNG200417C000270002020-01-22 4:31PM EDT27.000.010.000.140.00-20251.56%
UNG200417C000280002020-01-31 4:07PM EDT28.000.010.000.030.00-100772212.50%
UNG200417C000290002020-03-20 9:32AM EDT29.000.040.000.060.00-1467239.06%
UNG200417C000300002020-02-03 3:01PM EDT30.000.010.000.010.00-500200.00%
UNG200417C000310002020-01-23 11:31AM EDT31.000.010.000.000.00-30050.00%
UNG200417C000320002020-01-13 10:30AM EDT32.000.040.000.000.00-1050.00%
UNG200417C000330002019-12-27 2:04PM EDT33.000.050.000.100.00-100141290.63%
UNG200417C000340002020-02-21 10:30AM EDT34.000.010.000.040.00-40265.63%
UNG200417C000350002020-03-09 4:01PM EDT35.000.010.000.030.00-2277262.50%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG200417P000070002020-03-19 9:30AM EDT7.000.040.000.020.00--10187.50%
UNG200417P000080002020-04-08 3:16PM EDT8.000.020.000.030.00-1111159.38%
UNG200417P000090002020-04-09 4:02PM EDT9.000.010.000.010.00-306,033106.25%
UNG200417P000095002020-04-09 2:10PM EDT9.500.020.000.02-0.02-50.00%151,535103.13%
UNG200417P000100002020-04-09 2:40PM EDT10.000.010.000.02-0.01-50.00%22,70387.50%
UNG200417P000105002020-04-03 2:11PM EDT10.500.120.000.230.00-9031,865123.44%
UNG200417P000110002020-04-09 3:11PM EDT11.000.020.020.040.00-24,73174.22%
UNG200417P000115002020-04-09 3:49PM EDT11.500.040.020.050.00-6051760.94%
UNG200417P000120002020-04-09 3:47PM EDT12.000.100.100.120.00-1853,10564.06%
UNG200417P000125002020-04-09 3:51PM EDT12.500.210.190.260.00-5251,85762.89%
UNG200417P000130002020-04-09 3:58PM EDT13.000.410.340.41+0.07+20.59%1,3919,66056.64%
UNG200417P000135002020-04-09 3:58PM EDT13.500.700.560.69+0.12+20.69%3101,08852.73%
UNG200417P000140002020-04-09 3:52PM EDT14.001.030.981.17+0.20+24.10%2755,87166.21%
UNG200417P000145002020-04-08 1:48PM EDT14.501.151.051.850.00-17117459.77%
UNG200417P000150002020-04-09 3:44PM EDT15.001.921.802.01+0.35+22.29%2113,36359.38%
UNG200417P000160002020-04-09 3:58PM EDT16.002.842.603.05+0.27+10.51%3810,246121.88%
UNG200417P000170002020-04-08 11:51AM EDT17.003.553.554.10+0.42+13.42%210,479156.64%
UNG200417P000175002020-04-07 2:31PM EDT17.503.354.054.550.00-11156.25%
UNG200417P000180002020-04-09 10:18AM EDT18.004.664.605.00+0.89+23.61%17,949153.13%
UNG200417P000190002020-04-07 1:10PM EDT19.005.005.606.050.00-122,944185.94%
UNG200417P000200002020-03-31 1:27PM EDT20.006.256.607.050.00-11,927203.91%
UNG200417P000210002020-03-30 10:11AM EDT21.008.427.608.050.00-53220.31%
UNG200417P000220002020-03-27 1:23PM EDT22.009.338.609.050.00-16235.94%
UNG200417P000230002020-02-18 10:45AM EDT23.007.9510.1010.450.00-100306.64%
UNG200417P000240002020-03-18 3:03PM EDT24.0011.4010.6011.050.00-210263.28%
UNG200417P000250002020-03-19 2:31PM EDT25.0011.9511.6012.050.00-180276.56%
UNG200417P000260002020-03-24 1:55PM EDT26.0013.1012.6013.050.00-65288.28%
UNG200417P000270002020-03-19 2:31PM EDT27.0013.9513.6014.050.00-150300.00%
UNG200417P000280002020-03-30 3:42PM EDT28.0015.1514.6015.050.00-136310.94%
UNG200417P000290002020-03-19 2:31PM EDT29.0015.9515.6016.050.00-190321.09%
UNG200417P000300002020-03-19 2:33PM EDT30.0016.9516.6017.050.00-43100331.25%
UNG200417P000320002020-04-03 2:18PM EDT32.0019.8518.7519.65+7.27+57.79%80396.88%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines