Mercados españoles abiertos en 4 hrs 36 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.900,24 -1.179,46 (-3,10%) Dólar/Euro
1,0617 -0,0029 (-0,28%) Petróleo Brent
90,25 +3,14 (+3,60%) Bitcoin EUR
56.461,88 -1.469,16 (-2,54%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240419C00001000 | 2023-12-19 11:21AM EDT | 1.00 | 3.67 | 2.20 | 6.65 | 0.00 | - | 20 | 23 | 0.00% |
| UNG240419C00002000 | 2024-01-09 11:45AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| UNG240419C00003000 | 2024-01-23 2:55PM EDT | 3.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| UNG240419C00004000 | 2024-01-23 4:33PM EDT | 4.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 282 | 1,197 | 0.00% |
| UNG240419C00005000 | 2024-01-23 5:13PM EDT | 5.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,144 | 4,454 | 0.00% |
| UNG240419C00006000 | 2024-01-23 4:59PM EDT | 6.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 526 | 7,595 | 0.00% |
| UNG240419C00007000 | 2024-01-23 4:58PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 569 | 4,915 | 0.00% |
| UNG240419C00008000 | 2024-01-23 4:57PM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 315 | 12,903 | 0.00% |
| UNG240419C00009000 | 2024-01-23 4:45PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 436 | 2,094 | 0.00% |
| UNG240419C00010000 | 2024-04-08 3:48PM EDT | 10.00 | 5.45 | 2.30 | 7.05 | 0.00 | - | 3 | 22 | 623.44% |
| UNG240419C00010500 | 2024-04-03 11:33AM EDT | 10.50 | 5.05 | 1.75 | 6.55 | 0.00 | - | 7 | 6 | 542.19% |
| UNG240419C00011000 | 2024-04-15 11:18AM EDT | 11.00 | 3.36 | 1.45 | 6.05 | 0.00 | - | 1 | 1 | 546.88% |
| UNG240419C00011500 | 2024-04-18 10:54AM EDT | 11.50 | 2.96 | 0.90 | 5.65 | -1.54 | -34.22% | 2 | 2 | 497.66% |
| UNG240419C00012000 | 2024-04-18 2:35PM EDT | 12.00 | 2.50 | 0.00 | 3.20 | +0.22 | +9.65% | 41 | 842 | 630.47% |
| UNG240419C00012500 | 2024-03-20 9:55AM EDT | 12.50 | 3.12 | 0.30 | 5.00 | 0.00 | - | 2 | 2 | 535.94% |
| UNG240419C00013000 | 2024-04-18 3:30PM EDT | 13.00 | 1.38 | 0.10 | 5.00 | +0.31 | +28.97% | 85 | 1,108 | 614.06% |
| UNG240419C00013500 | 2024-04-18 11:31AM EDT | 13.50 | 1.07 | 0.04 | 1.11 | +0.30 | +38.96% | 3 | 253 | 181.25% |
| UNG240419C00014000 | 2024-04-18 3:19PM EDT | 14.00 | 0.42 | 0.43 | 0.80 | -0.06 | -12.50% | 442 | 3,959 | 124.22% |
| UNG240419C00014500 | 2024-04-18 4:09PM EDT | 14.50 | 0.13 | 0.06 | 0.22 | -0.06 | -31.58% | 1,466 | 1,758 | 58.59% |
| UNG240419C00015000 | 2024-04-18 3:58PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 3,115 | 8,930 | 53.13% |
| UNG240419C00015500 | 2024-04-18 1:53PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 181 | 1,643 | 68.75% |
| UNG240419C00016000 | 2024-04-18 3:08PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 6,824 | 93.75% |
| UNG240419C00016500 | 2024-04-18 11:09AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,175 | 118.75% |
| UNG240419C00017000 | 2024-04-18 3:09PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 6,120 | 137.50% |
| UNG240419C00017500 | 2024-04-16 2:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 677 | 162.50% |
| UNG240419C00018000 | 2024-04-18 3:02PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 6,695 | 181.25% |
| UNG240419C00018500 | 2024-04-09 1:12PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 76 | 218.75% |
| UNG240419C00019000 | 2024-04-17 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,559 | 218.75% |
| UNG240419C00019500 | 2024-04-10 3:32PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 237.50% |
| UNG240419C00020000 | 2024-04-16 2:13PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 3,452 | 250.00% |
| UNG240419C00020500 | 2024-03-26 10:59AM EDT | 20.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 163 | 610.94% |
| UNG240419C00021000 | 2024-04-18 9:35AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,868 | 312.50% |
| UNG240419C00022000 | 2024-04-16 2:00PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,008 | 343.75% |
| UNG240419C00023000 | 2024-04-09 10:05AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,305 | 350.00% |
| UNG240419C00024000 | 2024-04-16 9:39AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,852 | 375.00% |
| UNG240419C00025000 | 2024-04-02 10:12AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 417 | 537.50% |
| UNG240419C00026000 | 2024-03-15 1:34PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 260 | 493 | 450.00% |
| UNG240419C00027000 | 2024-03-06 1:17PM EDT | 27.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 210 | 236 | 807.81% |
| UNG240419C00028000 | 2024-03-20 3:33PM EDT | 28.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 32 | 239 | 706.25% |
| UNG240419C00029000 | 2024-03-06 1:19PM EDT | 29.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 95 | 247 | 871.88% |
| UNG240419C00030000 | 2024-03-15 1:12PM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 500.00% |
Opciones de ventapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240419P00001000 | 2023-12-04 11:16AM EDT | 1.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 37 | 3,250.00% |
| UNG240419P00002000 | 2023-11-17 12:49PM EDT | 2.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 3,156.25% |
| UNG240419P00003000 | 2024-01-22 3:32PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 334 | 2,827 | 50.00% |
| UNG240419P00004000 | 2024-01-23 5:00PM EDT | 4.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 210 | 2,785 | 50.00% |
| UNG240419P00005000 | 2024-01-23 4:42PM EDT | 5.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 342 | 8,520 | 50.00% |
| UNG240419P00006000 | 2024-01-23 4:52PM EDT | 6.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 273 | 5,309 | 50.00% |
| UNG240419P00007000 | 2024-01-23 4:15PM EDT | 7.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 31 | 1,681 | 50.00% |
| UNG240419P00008000 | 2024-01-22 3:32PM EDT | 8.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 219 | 50.00% |
| UNG240419P00009000 | 2024-03-01 3:25PM EDT | 9.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 445 | 275 | 565.63% |
| UNG240419P00010000 | 2024-04-16 2:00PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 537 | 368.75% |
| UNG240419P00010500 | 2024-03-25 12:43PM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 180 | 238 | 639.06% |
| UNG240419P00011000 | 2024-04-17 11:36AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 80 | 225.00% |
| UNG240419P00011500 | 2024-04-15 10:54AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 206.25% |
| UNG240419P00012000 | 2024-04-17 10:38AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 988 | 175.00% |
| UNG240419P00012500 | 2024-04-17 2:31PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 875 | 125.00% |
| UNG240419P00013000 | 2024-04-18 12:38PM EDT | 13.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 16 | 2,933 | 171.09% |
| UNG240419P00013500 | 2024-04-18 2:24PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 3,072 | 65.63% |
| UNG240419P00014000 | 2024-04-18 4:03PM EDT | 14.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 1,232 | 4,213 | 64.06% |
| UNG240419P00014500 | 2024-04-18 3:58PM EDT | 14.50 | 0.22 | 0.15 | 0.25 | -0.10 | -31.25% | 779 | 4,946 | 51.95% |
| UNG240419P00015000 | 2024-04-18 3:41PM EDT | 15.00 | 0.65 | 0.16 | 0.70 | +0.01 | +1.56% | 199 | 2,560 | 108.59% |
| UNG240419P00015500 | 2024-04-18 1:11PM EDT | 15.50 | 1.04 | 0.65 | 1.76 | -0.17 | -14.05% | 6 | 203 | 155.47% |
| UNG240419P00016000 | 2024-04-18 3:16PM EDT | 16.00 | 1.63 | 0.10 | 5.00 | -0.06 | -3.55% | 179 | 1,123 | 518.75% |
| UNG240419P00016500 | 2024-04-18 3:04PM EDT | 16.50 | 2.12 | 0.30 | 5.00 | -0.34 | -13.82% | 60 | 69 | 424.22% |
| UNG240419P00017000 | 2024-04-17 3:37PM EDT | 17.00 | 2.74 | 0.25 | 5.00 | 0.00 | - | 52 | 230 | 204.69% |
| UNG240419P00017500 | 2024-04-17 3:31PM EDT | 17.50 | 3.30 | 0.85 | 5.60 | 0.00 | - | 3 | 2 | 309.38% |
| UNG240419P00018000 | 2024-04-17 2:01PM EDT | 18.00 | 3.80 | 1.50 | 6.10 | 0.00 | - | 88 | 57 | 384.38% |
| UNG240419P00018500 | 2024-04-09 11:13AM EDT | 18.50 | 2.68 | 1.80 | 6.55 | 0.00 | - | 1 | 0 | 331.25% |
| UNG240419P00019000 | 2024-04-12 10:03AM EDT | 19.00 | 4.25 | 2.35 | 6.90 | 0.00 | - | 1 | 68 | 304.69% |
| UNG240419P00020000 | 2024-04-18 11:01AM EDT | 20.00 | 5.47 | 3.20 | 7.85 | -0.43 | -7.29% | 3 | 68 | 1,293.75% |
| UNG240419P00021000 | 2024-03-26 11:50AM EDT | 21.00 | 6.01 | 4.25 | 8.95 | 0.00 | - | 8 | 0 | 343.75% |
| UNG240419P00022000 | 2024-03-26 12:02PM EDT | 22.00 | 6.98 | 5.15 | 10.00 | 0.00 | - | 1 | 0 | 1,471.88% |
| UNG240419P00024000 | 2024-04-11 3:24PM EDT | 24.00 | 9.20 | 7.15 | 11.80 | 0.00 | - | 2 | 0 | 1,514.06% |
| UNG240419P00025000 | 2024-02-14 4:15PM EDT | 25.00 | 10.10 | 7.50 | 12.25 | 0.00 | - | 130 | 0 | 1,370.31% |
| UNG240419P00026000 | 2024-02-13 10:33AM EDT | 26.00 | 10.45 | 8.05 | 12.95 | 0.00 | - | 68 | 0 | 1,304.69% |
| UNG240419P00027000 | 2024-02-21 10:39AM EDT | 27.00 | 10.50 | 9.65 | 14.35 | 0.00 | - | 1 | 0 | 1,495.31% |
| UNG240419P00028000 | 2024-03-13 3:09PM EDT | 28.00 | 13.07 | 10.50 | 15.20 | 0.00 | - | 8 | 0 | 1,481.25% |
© 2024 Yahoo. Todos los derechos reservados.