Deutsche Märkte schließen in 6 Stunden 19 Minuten
DAX
14.171,06+131,26(+0,93%)Euro Stoxx 50
3.734,58+26,86(+0,72%)Dow Jones 30
31.391,52-143,99(-0,46%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,64+0,27 (+2,60%)
Börsenschluss: 4:00PM EST
10,67 0,03 (0,28 %)
Vorbörslich: 5:00AM EST
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG210416C00004000 | 2020-11-04 11:21AM EST | 4.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNG210416C00005000 | 2020-11-05 11:30AM EST | 5.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG210416C00006000 | 2020-11-05 12:03PM EST | 6.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG210416C00007000 | 2020-09-18 1:06PM EST | 7.00 | 5.18 | 5.05 | 5.65 | 0.00 | - | 2 | 4 | 273.44% |
| UNG210416C00008000 | 2020-11-10 2:09PM EST | 8.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG210416C00009000 | 2020-11-09 12:46PM EST | 9.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG210416C00010000 | 2020-11-10 1:22PM EST | 10.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UNG210416C00011000 | 2020-11-10 12:49PM EST | 11.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| UNG210416C00012000 | 2020-11-10 3:30PM EST | 12.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| UNG210416C00013000 | 2020-11-09 3:19PM EST | 13.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNG210416C00014000 | 2020-11-06 11:20AM EST | 14.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG210416C00015000 | 2020-11-10 2:32PM EST | 15.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNG210416C00016000 | 2020-11-10 12:17PM EST | 16.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UNG210416C00017000 | 2020-11-06 11:41AM EST | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UNG210416C00018000 | 2020-11-06 11:17AM EST | 18.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG210416C00019000 | 2020-11-10 12:49PM EST | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UNG210416C00020000 | 2020-11-06 3:32PM EST | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UNG210416C00021000 | 2020-11-05 11:49AM EST | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UNG210416C00022000 | 2020-11-10 3:26PM EST | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UNG210416C00023000 | 2020-11-10 3:26PM EST | 23.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UNG210416C00024000 | 2020-11-10 3:26PM EST | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UNG210416C00025000 | 2020-11-10 3:26PM EST | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG210416P00001000 | 2020-09-30 8:30AM EST | 1.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 10 | 356.25% |
| UNG210416P00002000 | 2020-09-30 8:30AM EST | 2.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 10 | 253.13% |
| UNG210416P00003000 | 2020-09-30 8:30AM EST | 3.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 10 | 196.88% |
| UNG210416P00004000 | 2020-10-14 8:31AM EST | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UNG210416P00005000 | 2020-11-03 10:24AM EST | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| UNG210416P00006000 | 2020-11-10 10:58AM EST | 6.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UNG210416P00007000 | 2020-11-09 3:46PM EST | 7.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNG210416P00008000 | 2020-11-06 11:20AM EST | 8.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UNG210416P00009000 | 2020-11-10 1:04PM EST | 9.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UNG210416P00010000 | 2020-11-06 3:43PM EST | 10.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UNG210416P00011000 | 2020-11-10 2:16PM EST | 11.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNG210416P00012000 | 2020-11-10 2:09PM EST | 12.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UNG210416P00013000 | 2020-11-09 12:16PM EST | 13.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG210416P00014000 | 2020-11-06 10:34AM EST | 14.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG210416P00015000 | 2020-10-29 9:30AM EST | 15.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNG210416P00016000 | 2020-10-06 8:43AM EST | 16.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| UNG210416P00017000 | 2020-11-10 12:00PM EST | 17.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNG210416P00018000 | 2020-10-05 8:30AM EST | 18.00 | 6.85 | 6.75 | 7.10 | 0.00 | - | 2 | 2 | 0.00% |
| UNG210416P00020000 | 2020-10-09 9:55AM EST | 20.00 | 8.22 | 9.05 | 9.40 | 0.00 | - | 1 | 1 | 90.63% |
| UNG210416P00025000 | 2020-10-19 3:38PM EST | 25.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
