Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
12.604,84-42,14(-0,33%)Euro Stoxx 50
3.249,66+1,38(+0,04%)Gold
1.994,90+8,60(+0,43%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
12,00+1,74 (+16,96%)
Börsenschluss: 4:00PM EDT
12,15 0,15 (1,25 %)
Vorbörse: 5:25AM EDT
Callsfür7. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG200807C00007500 | 2020-07-28 9:37AM EDT | 7.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNG200807C00008000 | 2020-07-28 10:32AM EDT | 8.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG200807C00008500 | 2020-08-03 2:53PM EDT | 8.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| UNG200807C00009000 | 2020-08-03 11:37AM EDT | 9.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| UNG200807C00009500 | 2020-08-03 2:13PM EDT | 9.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| UNG200807C00010000 | 2020-08-03 3:55PM EDT | 10.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| UNG200807C00011000 | 2020-08-03 3:26PM EDT | 11.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 0.00% |
| UNG200807C00011500 | 2020-08-03 3:55PM EDT | 11.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,503 | 0 | 0.00% |
| UNG200807C00012000 | 2020-08-03 3:59PM EDT | 12.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,473 | 0 | 0.20% |
| UNG200807C00012500 | 2020-08-03 3:59PM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,322 | 0 | 12.50% |
| UNG200807C00013000 | 2020-08-03 3:23PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 25.00% |
| UNG200807C00013500 | 2020-08-03 3:55PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 25.00% |
| UNG200807C00014000 | 2020-08-03 1:14PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| UNG200807C00014500 | 2020-08-03 1:21PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| UNG200807C00015000 | 2020-08-03 1:27PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UNG200807C00015500 | 2020-08-03 1:26PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| UNG200807C00016000 | 2020-08-03 1:26PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| UNG200807C00017000 | 2020-07-08 11:50AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
Putsfür7. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG200807P00005000 | 2020-06-26 9:41AM EDT | 5.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 381.25% |
| UNG200807P00006000 | 2020-07-31 3:55PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG200807P00006500 | 2020-07-13 9:31AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG200807P00007500 | 2020-07-30 9:47AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UNG200807P00008000 | 2020-07-31 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG200807P00008500 | 2020-08-03 3:06PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG200807P00009000 | 2020-08-03 1:39PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| UNG200807P00009500 | 2020-08-03 1:57PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 50.00% |
| UNG200807P00010000 | 2020-08-03 2:00PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| UNG200807P00010500 | 2020-08-03 3:57PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 25.00% |
| UNG200807P00011000 | 2020-08-03 3:49PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,067 | 0 | 25.00% |
| UNG200807P00012000 | 2020-08-03 3:59PM EDT | 12.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 0.20% |
| UNG200807P00012500 | 2020-08-03 3:00PM EDT | 12.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| UNG200807P00013000 | 2020-08-03 3:39PM EDT | 13.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UNG200807P00013500 | 2020-08-03 1:22PM EDT | 13.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNG200807P00014000 | 2020-08-03 1:12PM EDT | 14.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG200807P00014500 | 2020-07-15 1:48PM EDT | 14.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG200807P00016500 | 2020-07-20 12:14AM EDT | 16.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
