Mercados españoles cerrados en 1 hr 6 mins
IBEX 35
8.571,30-17,10(-0,20%)Euro Stoxx 50
3.986,74+10,46(+0,26%)Dólar/Euro
1,1979-0,0004(-0,04%)
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.
Llamadaspara16 de abril de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG210416C00001000 | 2021-01-21 10:38AM EDT | 1.00 | 8.23 | 7.75 | 10.45 | 0.00 | - | 4 | 2 | 3,356.25% |
| UNG210416C00004000 | 2021-02-02 10:32AM EDT | 4.00 | 6.90 | 6.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| UNG210416C00005000 | 2021-03-08 2:16PM EDT | 5.00 | 4.80 | 2.49 | 6.70 | 0.00 | - | 1 | 30 | 2,095.31% |
| UNG210416C00006000 | 2021-04-14 11:29AM EDT | 6.00 | 3.55 | 3.55 | 3.70 | -0.15 | -4.05% | 1 | 173 | 262.50% |
| UNG210416C00007000 | 2021-04-15 10:07AM EDT | 7.00 | 2.62 | 2.61 | 2.64 | +0.11 | +4.38% | 128 | 4,446 | 187.50% |
| UNG210416C00007500 | 2021-04-13 9:45AM EDT | 7.50 | 2.13 | 2.06 | 2.16 | 0.00 | - | 300 | 247 | 221.88% |
| UNG210416C00008000 | 2021-04-14 2:34PM EDT | 8.00 | 1.65 | 1.60 | 1.65 | 0.00 | - | 2,022 | 1,536 | 112.50% |
| UNG210416C00008500 | 2021-04-15 9:39AM EDT | 8.50 | 1.10 | 1.10 | 1.15 | -0.03 | -2.65% | 15 | 542 | 81.25% |
| UNG210416C00009000 | 2021-04-15 10:07AM EDT | 9.00 | 0.63 | 0.60 | 0.62 | +0.01 | +1.61% | 150 | 4,360 | 0.00% |
| UNG210416C00009500 | 2021-04-15 10:07AM EDT | 9.50 | 0.18 | 0.16 | 0.18 | 0.00 | - | 60 | 2,541 | 38.28% |
| UNG210416C00010000 | 2021-04-15 9:58AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 347 | 11,483 | 37.50% |
| UNG210416C00010500 | 2021-04-13 3:30PM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 54 | 220 | 76.56% |
| UNG210416C00011000 | 2021-04-14 12:38PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,577 | 87.50% |
| UNG210416C00011500 | 2021-03-30 1:10PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UNG210416C00012000 | 2021-04-13 1:28PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28,695 | 137.50% |
| UNG210416C00013000 | 2021-04-06 12:43PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9,053 | 175.00% |
| UNG210416C00014000 | 2021-04-08 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,265 | 212.50% |
| UNG210416C00015000 | 2021-04-07 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 7,606 | 243.75% |
| UNG210416C00016000 | 2021-04-01 11:02AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,144 | 300.00% |
| UNG210416C00017000 | 2021-04-08 9:34AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,227 | 325.00% |
| UNG210416C00018000 | 2021-03-09 2:58PM EDT | 18.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 1,218 | 431.25% |
| UNG210416C00019000 | 2021-02-23 3:05PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 80 | 479 | 400.00% |
| UNG210416C00020000 | 2021-03-10 12:46PM EDT | 20.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 2 | 1,443 | 635.94% |
| UNG210416C00021000 | 2021-03-02 2:51PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 598 | 425.00% |
| UNG210416C00022000 | 2021-02-22 2:01PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 234 | 475.00% |
| UNG210416C00023000 | 2021-02-11 4:52PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 150 | 246 | 493.75% |
| UNG210416C00024000 | 2021-03-08 10:30AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 228 | 512.50% |
| UNG210416C00025000 | 2021-04-09 3:16PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,056 | 550.00% |
Ventaspara16 de abril de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG210416P00001000 | 2020-09-30 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 10 | 1,650.00% |
| UNG210416P00002000 | 2020-09-30 9:30AM EDT | 2.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 10 | 1,150.00% |
| UNG210416P00003000 | 2020-09-30 9:30AM EDT | 3.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 10 | 881.25% |
| UNG210416P00004000 | 2021-01-12 4:19PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 184 | 430 | 50.00% |
| UNG210416P00005000 | 2021-03-31 11:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,631 | 375.00% |
| UNG210416P00006000 | 2021-03-26 9:54AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 6,593 | 50.00% |
| UNG210416P00007000 | 2021-03-19 10:06AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,270 | 187.50% |
| UNG210416P00008000 | 2021-04-13 1:12PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,961 | 118.75% |
| UNG210416P00008500 | 2021-04-13 9:35AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 431 | 103.13% |
| UNG210416P00009000 | 2021-04-14 9:55AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 8,089 | 50.00% |
| UNG210416P00009500 | 2021-04-14 3:46PM EDT | 9.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 804 | 1,611 | 31.25% |
| UNG210416P00010000 | 2021-04-15 9:45AM EDT | 10.00 | 0.43 | 0.36 | 0.41 | +0.01 | +2.38% | 146 | 5,517 | 51.56% |
| UNG210416P00010500 | 2021-04-13 10:06AM EDT | 10.50 | 0.81 | 0.85 | 0.90 | 0.00 | - | 4 | 18 | 82.81% |
| UNG210416P00011000 | 2021-04-14 3:45PM EDT | 11.00 | 1.38 | 1.35 | 1.40 | 0.00 | - | 25 | 3,761 | 114.06% |
| UNG210416P00012000 | 2021-04-13 3:44PM EDT | 12.00 | 2.35 | 2.34 | 2.39 | 0.00 | - | 1 | 1,254 | 150.00% |
| UNG210416P00013000 | 2021-04-13 1:31PM EDT | 13.00 | 3.30 | 3.30 | 3.45 | 0.00 | - | 15 | 418 | 276.56% |
| UNG210416P00014000 | 2021-04-14 10:41AM EDT | 14.00 | 4.36 | 4.30 | 4.50 | 0.00 | - | 12 | 659 | 259.38% |
| UNG210416P00015000 | 2021-04-13 1:51PM EDT | 15.00 | 5.30 | 5.35 | 5.50 | 0.00 | - | 2 | 56 | 337.50% |
| UNG210416P00016000 | 2021-04-13 10:03AM EDT | 16.00 | 6.36 | 6.35 | 6.45 | 0.00 | - | 2 | 27 | 331.25% |
| UNG210416P00017000 | 2021-04-07 9:45AM EDT | 17.00 | 7.80 | 7.35 | 7.50 | 0.00 | - | 4 | 12 | 412.50% |
| UNG210416P00018000 | 2021-04-05 12:30PM EDT | 18.00 | 8.65 | 8.30 | 8.55 | 0.00 | - | 17 | 64 | 443.75% |
| UNG210416P00019000 | 2021-04-13 12:26PM EDT | 19.00 | 9.32 | 9.35 | 9.50 | 0.00 | - | 1 | 58 | 471.88% |
| UNG210416P00020000 | 2021-04-05 12:30PM EDT | 20.00 | 10.65 | 10.35 | 10.55 | 0.00 | - | 18 | 52 | 537.50% |
| UNG210416P00021000 | 2021-04-05 12:31PM EDT | 21.00 | 11.65 | 11.35 | 11.50 | 0.00 | - | 39 | 63 | 525.00% |
| UNG210416P00022000 | 2021-04-05 12:31PM EDT | 22.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | 28 | 29 | 550.00% |
| UNG210416P00023000 | 2021-01-04 12:10PM EDT | 23.00 | 13.70 | 12.70 | 12.90 | 0.00 | - | 39 | 1 | 0.00% |
| UNG210416P00024000 | 2020-11-19 11:19AM EDT | 24.00 | 14.25 | 14.10 | 14.40 | 0.00 | - | - | 34 | 537.50% |
| UNG210416P00025000 | 2020-10-19 4:38PM EDT | 25.00 | 12.45 | 14.70 | 14.85 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
