Deutsche Märkte schließen in 4 Stunden 43 Minuten
DAX
17.973,62 -115,08 (-0,64%) Euro Stoxx 50
4.957,77 -32,11 (-0,64%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,90 -0,50 (-0,02%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.227,50 -2.636,81 (-4,26%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240426C00011500 | 2024-04-18 10:54AM EDT | 11.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNG240426C00012000 | 2024-04-22 1:52PM EDT | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UNG240426C00012500 | 2024-04-22 1:52PM EDT | 12.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNG240426C00013000 | 2024-04-24 3:48PM EDT | 13.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 36 | 141 | 0.00% |
| UNG240426C00013500 | 2024-04-24 3:11PM EDT | 13.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240426C00014000 | 2024-04-24 4:00PM EDT | 14.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,965 | 1,087 | 0.00% |
| UNG240426C00014500 | 2024-04-24 3:59PM EDT | 14.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,425 | 1,708 | 6.25% |
| UNG240426C00015000 | 2024-04-24 3:55PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,534 | 7,988 | 25.00% |
| UNG240426C00015500 | 2024-04-24 3:57PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 25.00% |
| UNG240426C00016000 | 2024-04-24 3:56PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| UNG240426C00016500 | 2024-04-24 3:47PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 389 | 50.00% |
| UNG240426C00017000 | 2024-04-24 9:46AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,455 | 50.00% |
| UNG240426C00017500 | 2024-04-24 9:48AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 50.00% |
| UNG240426C00018000 | 2024-04-23 4:01PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 50.00% |
| UNG240426C00018500 | 2024-04-15 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNG240426C00019000 | 2024-04-16 3:34PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNG240426C00019500 | 2024-03-28 2:04PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240426C00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240426C00020500 | 2024-04-02 11:43AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 266 | 50.00% |
| UNG240426C00021000 | 2024-04-02 11:46AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| UNG240426C00021500 | 2024-04-18 11:59AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| UNG240426C00022000 | 2024-03-26 2:24PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UNG240426C00023000 | 2024-03-26 2:23PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UNG240426C00024000 | 2024-03-26 2:23PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240426P00010000 | 2024-04-12 9:55AM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UNG240426P00011500 | 2024-04-19 9:45AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNG240426P00012000 | 2024-04-19 2:05PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 144 | 50.00% |
| UNG240426P00012500 | 2024-04-24 3:56PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 1,273 | 50.00% |
| UNG240426P00013000 | 2024-04-24 3:49PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 1,704 | 50.00% |
| UNG240426P00013500 | 2024-04-24 3:55PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| UNG240426P00014000 | 2024-04-24 4:02PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 12.50% |
| UNG240426P00014500 | 2024-04-24 3:59PM EDT | 14.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,940 | 2,388 | 0.00% |
| UNG240426P00015000 | 2024-04-24 3:47PM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 292 | 862 | 0.00% |
| UNG240426P00015500 | 2024-04-24 3:03PM EDT | 15.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| UNG240426P00016000 | 2024-04-24 11:48AM EDT | 16.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 107 | 4 | 0.00% |
| UNG240426P00016500 | 2024-04-23 12:40PM EDT | 16.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG240426P00017000 | 2024-04-22 10:39AM EDT | 17.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNG240426P00017500 | 2024-04-16 2:05PM EDT | 17.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNG240426P00018000 | 2024-04-12 1:08PM EDT | 18.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UNG240426P00018500 | 2024-03-20 3:47PM EDT | 18.50 | 3.23 | 1.75 | 6.50 | 0.00 | - | - | 0 | 864.45% |
| UNG240426P00020000 | 2024-03-13 9:50AM EDT | 20.00 | 4.95 | 4.00 | 5.35 | 0.00 | - | - | 1 | 0.00% |
| UNG240426P00024000 | 2024-03-15 3:55PM EDT | 24.00 | 8.87 | 6.80 | 11.50 | 0.00 | - | - | 0 | 987.89% |
