Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.861,62 +303,51 (+0,77%) Bitcoin EUR
60.583,63 +4.103,09 (+7,26%) CMC Crypto 200
1.379,37 +111,43 (+8,77%) Nasdaq Compositive
16.746,42 +235,24 (+1,42%) S&P 500
5.304,44 +57,76 (+1,10%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Strike:18.00
Callsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240515C00018000 | 2024-05-15 2:42PM EDT | 2024-05-15 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 47 | 489 | 33.59% |
| UNG240517C00018000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | +0.09 | +100.00% | 489 | 3,876 | 47.27% |
| UNG240522C00018000 | 2024-05-15 2:48PM EDT | 2024-05-22 | 0.32 | 0.31 | 0.33 | +0.16 | +100.00% | 467 | 74 | 43.95% |
| UNG240524C00018000 | 2024-05-15 2:50PM EDT | 2024-05-24 | 0.38 | 0.37 | 0.39 | +0.17 | +80.95% | 75 | 457 | 44.53% |
| UNG240531C00018000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 0.52 | 0.51 | 0.53 | +0.18 | +52.94% | 37 | 340 | 43.46% |
| UNG240607C00018000 | 2024-05-15 1:15PM EDT | 2024-06-07 | 0.56 | 0.64 | 0.67 | +0.03 | +5.66% | 42 | 125 | 44.34% |
| UNG240614C00018000 | 2024-05-15 10:59AM EDT | 2024-06-14 | 0.80 | 0.78 | 0.81 | +0.15 | +23.08% | 13 | 138 | 45.80% |
| UNG240621C00018000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 0.91 | 0.88 | 0.91 | +0.26 | +40.00% | 295 | 1,246 | 45.80% |
| UNG240628C00018000 | 2024-05-15 2:45PM EDT | 2024-06-28 | 1.00 | 0.99 | 1.03 | +0.12 | +13.64% | 8 | 6 | 46.92% |
| UNG240719C00018000 | 2024-05-15 2:32PM EDT | 2024-07-19 | 1.27 | 1.29 | 1.33 | +0.22 | +20.95% | 60 | 1,647 | 48.73% |
| UNG241018C00018000 | 2024-05-15 10:12AM EDT | 2024-10-18 | 2.16 | 2.11 | 2.45 | +0.06 | +2.86% | 25 | 911 | 52.15% |
| UNG250117C00018000 | 2024-05-15 1:07PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.50 | +0.25 | +8.06% | 34 | 327 | 61.04% |
| UNG260116C00018000 | 2024-05-15 2:18PM EDT | 2026-01-16 | 5.47 | 5.10 | 6.25 | +0.81 | +17.38% | 1 | 93 | 64.99% |
Putsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240515P00018000 | 2024-05-15 3:00PM EDT | 2024-05-15 | 0.29 | 0.29 | 0.34 | -0.47 | -61.84% | 82 | 51 | 39.84% |
| UNG240517P00018000 | 2024-05-15 2:47PM EDT | 2024-05-17 | 0.46 | 0.45 | 0.48 | -0.41 | -47.13% | 43 | 151 | 48.05% |
| UNG240522P00018000 | 2024-05-14 1:06PM EDT | 2024-05-22 | 0.81 | 0.58 | 0.61 | 0.00 | - | 12 | 11 | 42.38% |
| UNG240524P00018000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 0.66 | 0.65 | 0.68 | -0.16 | -19.51% | 147 | 356 | 43.95% |
| UNG240531P00018000 | 2024-05-15 2:48PM EDT | 2024-05-31 | 0.78 | 0.76 | 0.80 | -0.27 | -25.71% | 315 | 266 | 41.80% |
| UNG240607P00018000 | 2024-05-14 10:54AM EDT | 2024-06-07 | 1.11 | 0.88 | 0.92 | 0.00 | - | 10 | 17 | 41.80% |
| UNG240614P00018000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 1.02 | 1.00 | 1.20 | -0.28 | -21.54% | 4 | 203 | 50.39% |
| UNG240621P00018000 | 2024-05-15 3:08PM EDT | 2024-06-21 | 1.13 | 1.12 | 1.13 | -0.25 | -18.12% | 294 | 1,074 | 42.48% |
| UNG240719P00018000 | 2024-05-15 2:55PM EDT | 2024-07-19 | 1.50 | 1.49 | 1.64 | -0.18 | -10.71% | 18 | 209 | 49.22% |
| UNG241018P00018000 | 2024-05-15 12:35PM EDT | 2024-10-18 | 2.36 | 1.38 | 2.81 | -0.20 | -7.81% | 1 | 6 | 57.28% |
| UNG250117P00018000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 3.56 | 3.00 | 3.60 | 0.00 | - | 1 | 759 | 54.10% |
| UNG260116P00018000 | 2024-05-15 9:55AM EDT | 2026-01-16 | 5.00 | 4.25 | 5.05 | 0.00 | - | 10 | 212 | 54.25% |
