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
2.297,00 -5,90 (-0,26%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.710,61 -4.358,72 (-7,51%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524C00012000 | 2024-04-22 2:28PM EDT | 12.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNG240524C00012500 | 2024-04-22 9:43AM EDT | 12.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNG240524C00013000 | 2024-04-24 3:38PM EDT | 13.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UNG240524C00013500 | 2024-04-29 3:51PM EDT | 13.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240524C00014000 | 2024-04-30 3:54PM EDT | 14.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240524C00014500 | 2024-04-30 2:52PM EDT | 14.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.78% |
| UNG240524C00015000 | 2024-04-30 1:18PM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| UNG240524C00015500 | 2024-04-30 2:06PM EDT | 15.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| UNG240524C00016000 | 2024-04-30 3:39PM EDT | 16.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| UNG240524C00016500 | 2024-04-30 2:06PM EDT | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNG240524C00017000 | 2024-04-30 3:50PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| UNG240524C00017500 | 2024-04-30 2:02PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UNG240524C00018000 | 2024-04-29 3:47PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UNG240524C00018500 | 2024-04-24 12:20PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNG240524C00019000 | 2024-04-29 1:32PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNG240524C00019500 | 2024-04-18 3:06PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNG240524C00020000 | 2024-04-09 3:37PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNG240524C00021000 | 2024-04-10 9:52AM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNG240524C00022000 | 2024-04-09 3:30PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNG240524C00025000 | 2024-04-08 12:40PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524P00011500 | 2024-04-30 9:30AM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UNG240524P00012000 | 2024-04-26 2:24PM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UNG240524P00012500 | 2024-04-29 2:26PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UNG240524P00013000 | 2024-04-30 2:12PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNG240524P00013500 | 2024-04-30 2:58PM EDT | 13.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UNG240524P00014000 | 2024-04-30 2:19PM EDT | 14.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| UNG240524P00014500 | 2024-04-30 9:30AM EDT | 14.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNG240524P00015000 | 2024-04-29 1:42PM EDT | 15.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNG240524P00015500 | 2024-04-30 10:02AM EDT | 15.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UNG240524P00016000 | 2024-04-29 3:41PM EDT | 16.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNG240524P00016500 | 2024-04-16 1:48PM EDT | 16.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240524P00017000 | 2024-04-22 3:30PM EDT | 17.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240524P00017500 | 2024-04-08 10:01AM EDT | 17.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240524P00018000 | 2024-04-29 2:40PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240524P00018500 | 2024-04-09 11:13AM EDT | 18.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240524P00020000 | 2024-04-09 9:45AM EDT | 20.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240524P00022000 | 2024-04-29 11:37AM EDT | 22.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
