Deutsche Märkte schließen in 5 Stunden 26 Minuten
DAX
18.552,07 -125,80 (-0,67%) Euro Stoxx 50
4.995,49 -34,86 (-0,69%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,80 -10,70 (-0,45%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.469,94 -421,14 (-0,67%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628C00013000 | 2024-05-20 9:30AM EDT | 13.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240628C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240628C00015000 | 2024-05-24 10:46AM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UNG240628C00015500 | 2024-05-16 12:04PM EDT | 15.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240628C00016000 | 2024-05-21 3:15PM EDT | 16.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240628C00016500 | 2024-05-24 9:52AM EDT | 16.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG240628C00017000 | 2024-05-28 9:30AM EDT | 17.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240628C00017500 | 2024-05-22 3:07PM EDT | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240628C00018000 | 2024-05-28 2:28PM EDT | 18.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240628C00018500 | 2024-05-28 2:31PM EDT | 18.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG240628C00019000 | 2024-05-28 11:45AM EDT | 19.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UNG240628C00019500 | 2024-05-28 11:10AM EDT | 19.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| UNG240628C00020000 | 2024-05-28 3:54PM EDT | 20.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| UNG240628C00020500 | 2024-05-24 12:12PM EDT | 20.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNG240628C00021000 | 2024-05-28 12:21PM EDT | 21.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNG240628C00022000 | 2024-05-28 9:33AM EDT | 22.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| UNG240628C00023000 | 2024-05-24 1:28PM EDT | 23.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNG240628C00024000 | 2024-05-28 12:45PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNG240628C00025000 | 2024-05-28 3:03PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628P00010000 | 2024-05-13 10:55AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG240628P00013500 | 2024-05-28 3:16PM EDT | 13.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG240628P00014000 | 2024-05-14 12:02PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UNG240628P00014500 | 2024-05-16 9:52AM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG240628P00015000 | 2024-05-17 10:12AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNG240628P00015500 | 2024-05-20 11:24AM EDT | 15.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNG240628P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UNG240628P00016500 | 2024-05-24 3:11PM EDT | 16.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UNG240628P00017000 | 2024-05-28 2:17PM EDT | 17.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNG240628P00017500 | 2024-05-22 1:12PM EDT | 17.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNG240628P00018000 | 2024-05-24 3:58PM EDT | 18.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| UNG240628P00018500 | 2024-05-28 3:16PM EDT | 18.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNG240628P00019000 | 2024-05-28 10:03AM EDT | 19.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNG240628P00019500 | 2024-05-23 9:30AM EDT | 19.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240628P00020000 | 2024-05-24 11:25AM EDT | 20.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2,060 | 0 | 0.00% |
| UNG240628P00020500 | 2024-05-22 11:50AM EDT | 20.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240628P00021000 | 2024-05-24 2:28PM EDT | 21.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UNG240628P00022000 | 2024-05-24 12:45PM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 0.00% |
