Deutsche Märkte öffnen in 3 Stunden 42 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.559,79 -2.383,61 (-4,26%) CMC Crypto 200
1.260,65 -78,41 (-5,86%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240531C00010500 | 2024-04-26 11:38AM EDT | 10.50 | 3.69 | 3.40 | 6.00 | 0.00 | - | 5 | 15 | 178.13% |
| UNG240531C00012000 | 2024-04-25 12:58PM EDT | 12.00 | 2.66 | 1.71 | 2.82 | 0.00 | - | - | 8 | 50.98% |
| UNG240531C00012500 | 2024-04-30 1:21PM EDT | 12.50 | 2.18 | 1.11 | 2.48 | 0.00 | - | 1 | 1 | 100.39% |
| UNG240531C00013000 | 2024-04-30 9:33AM EDT | 13.00 | 2.16 | 0.77 | 2.74 | 0.00 | - | 2 | 5 | 70.51% |
| UNG240531C00013500 | 2024-04-19 12:29PM EDT | 13.50 | 1.53 | 0.65 | 1.64 | 0.00 | - | 1 | 1 | 82.13% |
| UNG240531C00014000 | 2024-05-01 3:36PM EDT | 14.00 | 0.85 | 0.80 | 1.23 | -0.28 | -24.78% | 173 | 208 | 58.69% |
| UNG240531C00014500 | 2024-05-01 12:19PM EDT | 14.50 | 0.68 | 0.44 | 0.72 | -0.12 | -15.00% | 103 | 171 | 54.30% |
| UNG240531C00015000 | 2024-05-01 2:59PM EDT | 15.00 | 0.50 | 0.42 | 0.65 | -0.13 | -20.63% | 43 | 541 | 54.10% |
| UNG240531C00015500 | 2024-05-01 1:02PM EDT | 15.50 | 0.34 | 0.02 | 0.49 | -0.12 | -26.09% | 65 | 214 | 60.94% |
| UNG240531C00016000 | 2024-05-01 3:09PM EDT | 16.00 | 0.22 | 0.13 | 0.38 | -0.29 | -56.86% | 62 | 199 | 51.95% |
| UNG240531C00016500 | 2024-05-01 10:37AM EDT | 16.50 | 0.16 | 0.00 | 0.37 | -0.20 | -55.56% | 14 | 244 | 52.73% |
| UNG240531C00017000 | 2024-05-01 2:50PM EDT | 17.00 | 0.11 | 0.00 | 0.24 | -0.07 | -38.89% | 24 | 161 | 51.95% |
| UNG240531C00017500 | 2024-05-01 3:09PM EDT | 17.50 | 0.09 | 0.00 | 0.12 | -0.04 | -30.77% | 5 | 60 | 57.62% |
| UNG240531C00018000 | 2024-04-30 3:42PM EDT | 18.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 29 | 66 | 75.59% |
| UNG240531C00018500 | 2024-04-24 10:18AM EDT | 18.50 | 0.11 | 0.00 | 0.54 | 0.00 | - | 1 | 17 | 85.16% |
| UNG240531C00019000 | 2024-04-24 11:29AM EDT | 19.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 52 | 60.16% |
| UNG240531C00019500 | 2024-04-26 9:30AM EDT | 19.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 128.13% |
| UNG240531C00020000 | 2024-04-25 11:00AM EDT | 20.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 1 | 69.53% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240531P00011500 | 2024-04-26 1:48PM EDT | 11.50 | 0.13 | 0.01 | 0.73 | 0.00 | - | 2 | 3 | 87.89% |
| UNG240531P00012000 | 2024-05-01 2:10PM EDT | 12.00 | 0.12 | 0.05 | 0.14 | +0.01 | +9.09% | 20 | 344 | 52.93% |
| UNG240531P00012500 | 2024-05-01 3:03PM EDT | 12.50 | 0.20 | 0.07 | 0.40 | +0.02 | +11.11% | 105 | 227 | 52.73% |
| UNG240531P00013000 | 2024-05-01 3:53PM EDT | 13.00 | 0.32 | 0.00 | 0.44 | +0.04 | +14.29% | 58 | 370 | 57.91% |
| UNG240531P00013500 | 2024-05-01 3:41PM EDT | 13.50 | 0.50 | 0.07 | 0.50 | +0.07 | +16.28% | 14 | 398 | 49.32% |
| UNG240531P00014000 | 2024-05-01 2:58PM EDT | 14.00 | 0.68 | 0.56 | 0.92 | +0.13 | +23.64% | 126 | 214 | 50.29% |
| UNG240531P00014500 | 2024-05-01 10:55AM EDT | 14.50 | 1.04 | 0.35 | 3.10 | +0.27 | +35.06% | 12 | 78 | 94.24% |
| UNG240531P00015000 | 2024-05-01 11:59AM EDT | 15.00 | 1.27 | 1.04 | 1.44 | +0.24 | +23.30% | 2 | 31 | 57.03% |
| UNG240531P00015500 | 2024-04-22 10:51AM EDT | 15.50 | 1.27 | 0.99 | 2.04 | 0.00 | - | 1 | 32 | 73.54% |
| UNG240531P00016000 | 2024-04-29 11:35AM EDT | 16.00 | 1.67 | 1.35 | 2.50 | 0.00 | - | 9 | 66 | 80.08% |
| UNG240531P00016500 | 2024-04-29 1:33PM EDT | 16.50 | 1.97 | 1.77 | 3.15 | 0.00 | - | 220 | 221 | 98.63% |
| UNG240531P00017000 | 2024-04-15 1:06PM EDT | 17.00 | 2.97 | 1.00 | 5.05 | 0.00 | - | 2 | 26 | 57.03% |
| UNG240531P00020500 | 2024-04-16 12:03PM EDT | 20.50 | 6.55 | 4.15 | 8.90 | 0.00 | - | - | 0 | 92.58% |
