Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,70 -4,20 (-0,18%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
56.540,38 -3.572,65 (-5,94%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240503C00010000 | 2024-04-30 3:06PM EDT | 10.00 | 4.45 | 3.20 | 5.50 | +0.40 | +9.88% | 4 | 1 | 631.64% |
| UNG240503C00011500 | 2024-04-29 1:33PM EDT | 11.50 | 3.35 | 2.45 | 4.30 | 0.00 | - | 41 | 41 | 312.89% |
| UNG240503C00012000 | 2024-04-16 2:29PM EDT | 12.00 | 2.55 | 0.25 | 5.00 | 0.00 | - | - | 17 | 197.66% |
| UNG240503C00012500 | 2024-04-29 12:40PM EDT | 12.50 | 2.38 | 1.15 | 2.55 | 0.00 | - | 28 | 24 | 281.64% |
| UNG240503C00013000 | 2024-04-29 1:32PM EDT | 13.00 | 1.86 | 0.05 | 3.00 | 0.00 | - | 9 | 32 | 103.91% |
| UNG240503C00013500 | 2024-04-29 12:37PM EDT | 13.50 | 1.41 | 0.21 | 1.55 | 0.00 | - | 13 | 67 | 200.39% |
| UNG240503C00014000 | 2024-04-30 3:56PM EDT | 14.00 | 0.56 | 0.00 | 1.39 | -0.46 | -45.10% | 185 | 1,134 | 85.55% |
| UNG240503C00014500 | 2024-04-30 3:58PM EDT | 14.50 | 0.26 | 0.18 | 0.72 | -0.37 | -58.73% | 499 | 1,749 | 91.80% |
| UNG240503C00015000 | 2024-04-30 3:42PM EDT | 15.00 | 0.12 | 0.04 | 0.32 | -0.20 | -62.50% | 5,775 | 7,994 | 75.00% |
| UNG240503C00015500 | 2024-04-30 3:48PM EDT | 15.50 | 0.03 | 0.03 | 0.10 | -0.11 | -78.57% | 1,184 | 883 | 70.70% |
| UNG240503C00016000 | 2024-04-30 3:38PM EDT | 16.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 29 | 1,489 | 68.75% |
| UNG240503C00016500 | 2024-04-30 12:23PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 420 | 75.00% |
| UNG240503C00017000 | 2024-04-30 1:53PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 349 | 81.25% |
| UNG240503C00017500 | 2024-04-30 1:26PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 93.75% |
| UNG240503C00018000 | 2024-04-29 2:35PM EDT | 18.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 4 | 241 | 191.41% |
| UNG240503C00018500 | 2024-04-11 10:38AM EDT | 18.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 30 | 247.66% |
| UNG240503C00019000 | 2024-04-22 3:54PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 137.50% |
| UNG240503C00020000 | 2024-04-17 10:12AM EDT | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 159.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240503P00010500 | 2024-03-27 3:46PM EDT | 10.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 322.66% |
| UNG240503P00011000 | 2024-04-26 3:57PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 143.75% |
| UNG240503P00011500 | 2024-04-19 10:31AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 121.88% |
| UNG240503P00012000 | 2024-04-22 1:37PM EDT | 12.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 3 | 35 | 186.72% |
| UNG240503P00012500 | 2024-04-29 3:19PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 109 | 172 | 222.27% |
| UNG240503P00013000 | 2024-04-30 3:45PM EDT | 13.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 28 | 875 | 97.66% |
| UNG240503P00013500 | 2024-04-30 11:58AM EDT | 13.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 1,720 | 57.81% |
| UNG240503P00014000 | 2024-04-30 3:52PM EDT | 14.00 | 0.12 | 0.03 | 0.19 | +0.05 | +71.43% | 604 | 1,038 | 53.91% |
| UNG240503P00014500 | 2024-04-30 3:24PM EDT | 14.50 | 0.32 | 0.19 | 0.36 | +0.15 | +88.24% | 191 | 679 | 62.89% |
| UNG240503P00015000 | 2024-04-30 3:06PM EDT | 15.00 | 0.66 | 0.25 | 2.80 | +0.26 | +65.00% | 445 | 474 | 230.47% |
| UNG240503P00015500 | 2024-04-30 10:56AM EDT | 15.50 | 0.70 | 0.33 | 1.67 | -0.01 | -1.41% | 4 | 169 | 195.31% |
| UNG240503P00016000 | 2024-04-30 12:48PM EDT | 16.00 | 1.45 | 1.07 | 2.13 | +0.33 | +29.46% | 100 | 224 | 80.47% |
| UNG240503P00016500 | 2024-04-24 9:44AM EDT | 16.50 | 1.71 | 1.59 | 4.05 | 0.00 | - | 100 | 66 | 283.59% |
| UNG240503P00017000 | 2024-04-26 12:45PM EDT | 17.00 | 3.00 | 0.45 | 3.80 | 0.00 | - | 5 | 19 | 407.03% |
