Mercados españoles cerrados en 1 hr 6 mins

United States Natural Gas Fund, LP (UNG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,62-0,01 (-0,09%)
A partir del 10:23AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG210416C000010002021-01-21 10:38AM EDT1.008.237.7510.450.00-423,356.25%
UNG210416C000040002021-02-02 10:32AM EDT4.006.906.000.000.00-1420.00%
UNG210416C000050002021-03-08 2:16PM EDT5.004.802.496.700.00-1302,095.31%
UNG210416C000060002021-04-14 11:29AM EDT6.003.553.553.70-0.15-4.05%1173262.50%
UNG210416C000070002021-04-15 10:07AM EDT7.002.622.612.64+0.11+4.38%1284,446187.50%
UNG210416C000075002021-04-13 9:45AM EDT7.502.132.062.160.00-300247221.88%
UNG210416C000080002021-04-14 2:34PM EDT8.001.651.601.650.00-2,0221,536112.50%
UNG210416C000085002021-04-15 9:39AM EDT8.501.101.101.15-0.03-2.65%1554281.25%
UNG210416C000090002021-04-15 10:07AM EDT9.000.630.600.62+0.01+1.61%1504,3600.00%
UNG210416C000095002021-04-15 10:07AM EDT9.500.180.160.180.00-602,54138.28%
UNG210416C000100002021-04-15 9:58AM EDT10.000.010.000.01-0.01-50.00%34711,48337.50%
UNG210416C000105002021-04-13 3:30PM EDT10.500.010.000.030.00-5422076.56%
UNG210416C000110002021-04-14 12:38PM EDT11.000.010.000.010.00-316,57787.50%
UNG210416C000115002021-03-30 1:10PM EDT11.500.030.000.000.00--250.00%
UNG210416C000120002021-04-13 1:28PM EDT12.000.010.000.010.00-128,695137.50%
UNG210416C000130002021-04-06 12:43PM EDT13.000.010.000.010.00-99,053175.00%
UNG210416C000140002021-04-08 9:30AM EDT14.000.010.000.010.00-37,265212.50%
UNG210416C000150002021-04-07 9:30AM EDT15.000.010.000.010.00-1007,606243.75%
UNG210416C000160002021-04-01 11:02AM EDT16.000.010.000.020.00-52,144300.00%
UNG210416C000170002021-04-08 9:34AM EDT17.000.010.000.020.00-102,227325.00%
UNG210416C000180002021-03-09 2:58PM EDT18.000.020.000.080.00-21,218431.25%
UNG210416C000190002021-02-23 3:05PM EDT19.000.020.000.030.00-80479400.00%
UNG210416C000200002021-03-10 12:46PM EDT20.000.010.000.330.00-21,443635.94%
UNG210416C000210002021-03-02 2:51PM EDT21.000.020.000.020.00-101598425.00%
UNG210416C000220002021-02-22 2:01PM EDT22.000.010.000.030.00-1234475.00%
UNG210416C000230002021-02-11 4:52PM EDT23.000.030.000.030.00-150246493.75%
UNG210416C000240002021-03-08 10:30AM EDT24.000.020.000.030.00-2228512.50%
UNG210416C000250002021-04-09 3:16PM EDT25.000.010.000.040.00-51,056550.00%
Ventaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNG210416P000010002020-09-30 9:30AM EDT1.000.050.000.080.00--101,650.00%
UNG210416P000020002020-09-30 9:30AM EDT2.000.110.000.090.00--101,150.00%
UNG210416P000030002020-09-30 9:30AM EDT3.000.160.000.100.00--10881.25%
UNG210416P000040002021-01-12 4:19PM EDT4.000.030.000.000.00-18443050.00%
UNG210416P000050002021-03-31 11:07AM EDT5.000.010.000.010.00-1001,631375.00%
UNG210416P000060002021-03-26 9:54AM EDT6.000.020.000.000.00-306,59350.00%
UNG210416P000070002021-03-19 10:06AM EDT7.000.020.000.010.00-15,270187.50%
UNG210416P000080002021-04-13 1:12PM EDT8.000.010.000.010.00-44,961118.75%
UNG210416P000085002021-04-13 9:35AM EDT8.500.010.000.030.00-20431103.13%
UNG210416P000090002021-04-14 9:55AM EDT9.000.010.000.010.00-688,08950.00%
UNG210416P000095002021-04-14 3:46PM EDT9.500.060.030.040.00-8041,61131.25%
UNG210416P000100002021-04-15 9:45AM EDT10.000.430.360.41+0.01+2.38%1465,51751.56%
UNG210416P000105002021-04-13 10:06AM EDT10.500.810.850.900.00-41882.81%
UNG210416P000110002021-04-14 3:45PM EDT11.001.381.351.400.00-253,761114.06%
UNG210416P000120002021-04-13 3:44PM EDT12.002.352.342.390.00-11,254150.00%
UNG210416P000130002021-04-13 1:31PM EDT13.003.303.303.450.00-15418276.56%
UNG210416P000140002021-04-14 10:41AM EDT14.004.364.304.500.00-12659259.38%
UNG210416P000150002021-04-13 1:51PM EDT15.005.305.355.500.00-256337.50%
UNG210416P000160002021-04-13 10:03AM EDT16.006.366.356.450.00-227331.25%
UNG210416P000170002021-04-07 9:45AM EDT17.007.807.357.500.00-412412.50%
UNG210416P000180002021-04-05 12:30PM EDT18.008.658.308.550.00-1764443.75%
UNG210416P000190002021-04-13 12:26PM EDT19.009.329.359.500.00-158471.88%
UNG210416P000200002021-04-05 12:30PM EDT20.0010.6510.3510.550.00-1852537.50%
UNG210416P000210002021-04-05 12:31PM EDT21.0011.6511.3511.500.00-3963525.00%
UNG210416P000220002021-04-05 12:31PM EDT22.0012.6512.3512.500.00-2829550.00%
UNG210416P000230002021-01-04 12:10PM EDT23.0013.7012.7012.900.00-3910.00%
UNG210416P000240002020-11-19 11:19AM EDT24.0014.2514.1014.400.00--34537.50%
UNG210416P000250002020-10-19 4:38PM EDT25.0012.4514.7014.850.00--00.00%