Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.348,20 +1.277,23 (+2,13%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240517C00015000 | 2024-05-17 3:54PM EDT | 2024-05-17 | 4.10 | 3.60 | 4.60 | +0.95 | +30.16% | 160 | 8,911 | 50.00% |
| UNG240522C00015000 | 2024-05-17 3:21PM EDT | 2024-05-22 | 4.14 | 3.00 | 4.65 | +0.89 | +27.38% | 36 | 39 | 225.78% |
| UNG240524C00015000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 4.20 | 3.00 | 6.50 | +0.95 | +29.23% | 38 | 471 | 209.38% |
| UNG240531C00015000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 4.15 | 2.00 | 6.50 | +0.74 | +21.70% | 10 | 430 | 92.97% |
| UNG240607C00015000 | 2024-05-17 9:58AM EDT | 2024-06-07 | 3.65 | 2.10 | 6.50 | +0.65 | +21.67% | 2 | 38 | 83.20% |
| UNG240614C00015000 | 2024-05-13 3:34PM EDT | 2024-06-14 | 2.46 | 2.50 | 6.50 | 0.00 | - | 1 | 2 | 90.82% |
| UNG240621C00015000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 4.20 | 3.50 | 4.45 | +0.80 | +23.53% | 56 | 5,626 | 77.73% |
| UNG240628C00015000 | 2024-05-16 11:56AM EDT | 2024-06-28 | 3.11 | 1.29 | 5.20 | +0.73 | +30.67% | 1 | 2 | 115.33% |
| UNG240719C00015000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.40 | 3.50 | 5.00 | +0.85 | +23.94% | 125 | 18,315 | 85.74% |
| UNG241018C00015000 | 2024-05-17 3:48PM EDT | 2024-10-18 | 4.95 | 4.80 | 5.10 | +0.70 | +16.47% | 48 | 450 | 53.61% |
| UNG250117C00015000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 5.75 | 5.10 | 6.00 | +0.50 | +9.52% | 130 | 955 | 55.81% |
| UNG260116C00015000 | 2024-05-17 2:52PM EDT | 2026-01-16 | 7.49 | 7.40 | 7.50 | +0.84 | +12.63% | 9 | 544 | 60.23% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240517P00015000 | 2024-05-17 1:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 2,751 | 193.75% |
| UNG240522P00015000 | 2024-05-13 11:35AM EDT | 2024-05-22 | 0.03 | 0.00 | 0.02 | 0.00 | - | 182 | 185 | 87.50% |
| UNG240524P00015000 | 2024-05-17 2:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 353 | 75.00% |
| UNG240531P00015000 | 2024-05-17 1:48PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 8 | 264 | 71.88% |
| UNG240607P00015000 | 2024-05-16 2:31PM EDT | 2024-06-07 | 0.09 | 0.02 | 0.10 | 0.00 | - | 7 | 34 | 61.72% |
| UNG240614P00015000 | 2024-05-16 10:12AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 1 | 287 | 53.71% |
| UNG240621P00015000 | 2024-05-17 4:02PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 633 | 11,181 | 52.73% |
| UNG240628P00015000 | 2024-05-17 10:12AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.69 | -0.07 | -41.18% | 10 | 41 | 70.80% |
| UNG240719P00015000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 0.22 | 0.18 | 0.28 | -0.07 | -24.14% | 127 | 17,098 | 50.88% |
| UNG241018P00015000 | 2024-05-17 2:30PM EDT | 2024-10-18 | 0.76 | 0.41 | 0.87 | -0.21 | -21.65% | 2 | 100 | 54.20% |
| UNG250117P00015000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 1.70 | 1.44 | 1.68 | 0.00 | - | 15 | 1,980 | 58.15% |
| UNG260116P00015000 | 2024-05-09 12:52PM EDT | 2026-01-16 | 3.40 | 1.64 | 3.45 | 0.00 | - | 18 | 103 | 61.57% |
