Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.004,93 -1.296,02 (-2,15%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240517C00006000 | 2024-03-25 9:35AM EDT | 6.00 | 9.05 | 8.45 | 9.45 | 0.00 | - | 1 | 1 | 408.59% |
| UNG240517C00007000 | 2024-04-02 9:47AM EDT | 7.00 | 8.20 | 5.20 | 9.00 | 0.00 | - | 1 | 3 | 153.13% |
| UNG240517C00009000 | 2024-04-23 10:43AM EDT | 9.00 | 5.82 | 3.50 | 6.75 | 0.00 | - | 3 | 2 | 113.67% |
| UNG240517C00010000 | 2024-04-26 3:42PM EDT | 10.00 | 4.10 | 3.90 | 5.15 | -0.35 | -7.87% | 2 | 11 | 160.35% |
| UNG240517C00011000 | 2024-04-26 12:34PM EDT | 11.00 | 3.08 | 1.70 | 4.20 | -0.47 | -13.24% | 5 | 21 | 199.80% |
| UNG240517C00012000 | 2024-04-26 2:47PM EDT | 12.00 | 2.23 | 2.10 | 2.48 | -0.27 | -10.80% | 632 | 1,000 | 73.44% |
| UNG240517C00013000 | 2024-04-26 1:54PM EDT | 13.00 | 1.31 | 0.86 | 1.59 | -0.41 | -23.84% | 16 | 143 | 75.00% |
| UNG240517C00014000 | 2024-04-26 4:06PM EDT | 14.00 | 0.70 | 0.67 | 0.76 | -0.23 | -24.73% | 919 | 2,464 | 50.98% |
| UNG240517C00015000 | 2024-04-26 3:41PM EDT | 15.00 | 0.35 | 0.34 | 0.35 | -0.12 | -25.53% | 923 | 9,466 | 51.76% |
| UNG240517C00016000 | 2024-04-26 3:39PM EDT | 16.00 | 0.16 | 0.14 | 0.20 | -0.08 | -33.33% | 517 | 10,434 | 54.88% |
| UNG240517C00017000 | 2024-04-26 3:51PM EDT | 17.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 59 | 3,403 | 55.47% |
| UNG240517C00018000 | 2024-04-26 3:29PM EDT | 18.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 41 | 4,851 | 60.16% |
| UNG240517C00019000 | 2024-04-26 2:04PM EDT | 19.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 17 | 582 | 66.41% |
| UNG240517C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 1,492 | 71.09% |
| UNG240517C00021000 | 2024-04-25 1:14PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 406 | 75.78% |
| UNG240517C00022000 | 2024-04-25 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 258 | 107.42% |
| UNG240517C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 142 | 149.61% |
| UNG240517C00024000 | 2024-04-19 1:57PM EDT | 24.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 50 | 121 | 131.25% |
| UNG240517C00025000 | 2024-04-24 9:41AM EDT | 25.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 143.75% |
| UNG240517C00026000 | 2024-04-19 1:54PM EDT | 26.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 51 | 125 | 175.00% |
| UNG240517C00027000 | 2024-03-22 12:37PM EDT | 27.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 60 | 60 | 152.34% |
| UNG240517C00028000 | 2024-03-22 12:37PM EDT | 28.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 60 | 60 | 156.25% |
| UNG240517C00030000 | 2024-04-03 9:44AM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 202.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240517P00005000 | 2024-04-15 10:32AM EDT | 5.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 5 | 261.72% |
| UNG240517P00009000 | 2024-04-16 10:55AM EDT | 9.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 101 | 158.59% |
| UNG240517P00010000 | 2024-04-17 10:18AM EDT | 10.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 177 | 129.30% |
| UNG240517P00011000 | 2024-04-26 3:02PM EDT | 11.00 | 0.03 | 0.01 | 0.28 | +0.02 | +200.00% | 1 | 52 | 85.74% |
| UNG240517P00012000 | 2024-04-26 3:17PM EDT | 12.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 3 | 899 | 56.64% |
| UNG240517P00013000 | 2024-04-26 4:06PM EDT | 13.00 | 0.28 | 0.22 | 0.30 | +0.07 | +33.33% | 711 | 5,063 | 50.98% |
| UNG240517P00014000 | 2024-04-26 3:51PM EDT | 14.00 | 0.63 | 0.56 | 0.70 | +0.11 | +21.15% | 236 | 3,301 | 54.39% |
| UNG240517P00015000 | 2024-04-26 3:59PM EDT | 15.00 | 1.25 | 1.17 | 1.43 | +0.19 | +17.92% | 60 | 2,111 | 53.03% |
| UNG240517P00016000 | 2024-04-26 3:15PM EDT | 16.00 | 2.05 | 1.52 | 2.65 | +0.23 | +12.64% | 5 | 356 | 51.95% |
| UNG240517P00017000 | 2024-04-26 2:14PM EDT | 17.00 | 3.05 | 2.46 | 4.40 | +0.44 | +16.86% | 8 | 317 | 103.71% |
| UNG240517P00018000 | 2024-04-26 2:34PM EDT | 18.00 | 3.95 | 2.80 | 5.10 | +0.46 | +13.18% | 1 | 121 | 177.15% |
| UNG240517P00019000 | 2024-04-19 9:50AM EDT | 19.00 | 4.30 | 3.00 | 7.00 | 0.00 | - | 4 | 1 | 75.78% |
| UNG240517P00020000 | 2024-04-18 12:15PM EDT | 20.00 | 5.58 | 3.90 | 8.00 | 0.00 | - | 45 | 0 | 64.06% |
| UNG240517P00021000 | 2024-04-16 2:44PM EDT | 21.00 | 6.50 | 4.95 | 8.90 | 0.00 | - | 1 | 0 | 284.86% |
| UNG240517P00022000 | 2024-04-09 9:36AM EDT | 22.00 | 6.10 | 6.00 | 10.05 | 0.00 | - | 1 | 0 | 110.16% |
| UNG240517P00023000 | 2024-03-28 9:50AM EDT | 23.00 | 8.51 | 6.90 | 10.75 | 0.00 | - | 2 | 0 | 298.24% |
| UNG240517P00024000 | 2024-03-28 10:31AM EDT | 24.00 | 9.33 | 7.90 | 11.85 | 0.00 | - | 4 | 0 | 317.38% |
| UNG240517P00028000 | 2024-03-14 11:43AM EDT | 28.00 | 12.72 | 10.80 | 15.50 | 0.00 | - | 2 | 0 | 327.73% |
| UNG240517P00029000 | 2024-04-15 1:35PM EDT | 29.00 | 14.94 | 13.90 | 17.50 | 0.00 | - | - | 0 | 262.11% |
