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
2.298,10 -4,80 (-0,21%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.674,62 -4.484,98 (-7,71%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240510C00010000 | 2024-04-22 10:39AM EDT | 10.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240510C00012000 | 2024-04-30 11:01AM EDT | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UNG240510C00012500 | 2024-04-29 11:03AM EDT | 12.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UNG240510C00013000 | 2024-04-30 3:06PM EDT | 13.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UNG240510C00013500 | 2024-04-30 1:45PM EDT | 13.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG240510C00014000 | 2024-04-30 2:20PM EDT | 14.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| UNG240510C00014500 | 2024-04-30 3:52PM EDT | 14.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| UNG240510C00015000 | 2024-04-30 4:13PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,096 | 0 | 6.25% |
| UNG240510C00015500 | 2024-04-30 3:10PM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| UNG240510C00016000 | 2024-04-30 3:14PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| UNG240510C00016500 | 2024-04-30 3:27PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNG240510C00017000 | 2024-04-30 11:37AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UNG240510C00017500 | 2024-04-30 1:20PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| UNG240510C00018000 | 2024-04-19 11:16AM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNG240510C00018500 | 2024-04-29 10:14AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240510C00019000 | 2024-04-09 10:28AM EDT | 19.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| UNG240510C00019500 | 2024-04-30 9:42AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240510C00020000 | 2024-04-24 12:00PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240510C00021000 | 2024-04-19 12:17PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240510C00022000 | 2024-04-19 12:18PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNG240510C00023000 | 2024-04-25 11:45AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240510C00024000 | 2024-04-23 3:20PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNG240510C00025000 | 2024-04-25 11:46AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240510P00005000 | 2024-04-26 9:55AM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UNG240510P00011000 | 2024-04-15 1:38PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240510P00011500 | 2024-04-15 11:15AM EDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240510P00012000 | 2024-04-26 1:07PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UNG240510P00012500 | 2024-04-30 3:38PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UNG240510P00013000 | 2024-04-30 1:33PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| UNG240510P00013500 | 2024-04-30 3:00PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| UNG240510P00014000 | 2024-04-30 3:58PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| UNG240510P00014500 | 2024-04-30 2:54PM EDT | 14.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNG240510P00015000 | 2024-04-30 1:00PM EDT | 15.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| UNG240510P00015500 | 2024-04-30 2:20PM EDT | 15.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UNG240510P00016000 | 2024-04-29 1:33PM EDT | 16.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| UNG240510P00016500 | 2024-04-24 11:02AM EDT | 16.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240510P00017000 | 2024-04-25 3:53PM EDT | 17.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNG240510P00017500 | 2024-04-29 2:40PM EDT | 17.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNG240510P00018000 | 2024-04-24 1:00PM EDT | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
