Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
17.761,10 -76,30 (-0,43%) Euro Stoxx 50
4.930,02 -6,55 (-0,13%) Dow Jones 30
37.926,35 +150,97 (+0,40%) Gold
2.397,40 -0,60 (-0,03%) EUR/USD
1,0671 +0,0025 (+0,23%) Bitcoin EUR
60.479,89 +1.019,77 (+1,72%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:14.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240419C00014000 | 2024-04-19 9:58AM EDT | 2024-04-19 | 0.79 | 0.73 | 0.79 | +0.37 | +88.10% | 131 | 4,084 | 60.94% |
| UNG240424C00014000 | 2024-04-19 9:55AM EDT | 2024-04-24 | 0.83 | 0.84 | 0.86 | +0.24 | +40.68% | 52 | 233 | 50.39% |
| UNG240426C00014000 | 2024-04-19 9:38AM EDT | 2024-04-26 | 0.89 | 0.91 | 0.95 | +0.17 | +23.61% | 7 | 471 | 54.30% |
| UNG240503C00014000 | 2024-04-19 9:49AM EDT | 2024-05-03 | 1.08 | 1.09 | 1.12 | +0.11 | +11.34% | 19 | 181 | 57.13% |
| UNG240510C00014000 | 2024-04-18 3:14PM EDT | 2024-05-10 | 0.99 | 1.18 | 1.26 | 0.00 | - | 1 | 18 | 56.06% |
| UNG240517C00014000 | 2024-04-19 9:57AM EDT | 2024-05-17 | 1.36 | 1.34 | 1.41 | +0.21 | +18.26% | 404 | 8,134 | 59.08% |
| UNG240621C00014000 | 2024-04-18 10:41AM EDT | 2024-06-21 | 1.67 | 1.75 | 1.81 | 0.00 | - | 40 | 503 | 57.32% |
| UNG240719C00014000 | 2024-04-19 10:00AM EDT | 2024-07-19 | 1.85 | 1.87 | 2.06 | -0.01 | -0.54% | 3 | 663 | 54.39% |
| UNG241018C00014000 | 2024-04-18 2:02PM EDT | 2024-10-18 | 2.57 | 2.47 | 3.00 | 0.00 | - | 19 | 211 | 58.06% |
| UNG250117C00014000 | 2024-04-17 10:08AM EDT | 2025-01-17 | 3.25 | 3.30 | 3.80 | 0.00 | - | 33 | 256 | 64.45% |
| UNG260116C00014000 | 2024-04-17 2:19PM EDT | 2026-01-16 | 5.10 | 4.45 | 7.45 | 0.00 | - | 2 | 19 | 76.59% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240419P00014000 | 2024-04-19 9:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 152 | 4,309 | 53.13% |
| UNG240424P00014000 | 2024-04-19 9:51AM EDT | 2024-04-24 | 0.08 | 0.08 | 0.10 | -0.11 | -57.89% | 170 | 488 | 48.44% |
| UNG240426P00014000 | 2024-04-19 9:56AM EDT | 2024-04-26 | 0.14 | 0.14 | 0.15 | -0.12 | -44.44% | 110 | 515 | 50.00% |
| UNG240503P00014000 | 2024-04-18 2:06PM EDT | 2024-05-03 | 0.41 | 0.28 | 0.30 | 0.00 | - | 25 | 357 | 50.78% |
| UNG240510P00014000 | 2024-04-19 9:43AM EDT | 2024-05-10 | 0.42 | 0.39 | 0.42 | -0.10 | -19.23% | 20 | 266 | 51.07% |
| UNG240517P00014000 | 2024-04-19 9:55AM EDT | 2024-05-17 | 0.52 | 0.51 | 0.53 | -0.18 | -25.71% | 27 | 3,128 | 52.15% |
| UNG240524P00014000 | 2024-04-18 3:43PM EDT | 2024-05-24 | 0.76 | 0.57 | 0.62 | 0.00 | - | 1 | 86 | 51.27% |
| UNG240531P00014000 | 2024-04-18 2:53PM EDT | 2024-05-31 | 0.80 | 0.66 | 1.22 | 0.00 | - | 6 | 133 | 65.23% |
| UNG240621P00014000 | 2024-04-19 9:43AM EDT | 2024-06-21 | 0.88 | 0.85 | 0.90 | -0.12 | -12.00% | 55 | 583 | 50.64% |
| UNG240719P00014000 | 2024-04-19 9:53AM EDT | 2024-07-19 | 1.06 | 0.99 | 1.11 | -0.10 | -8.62% | 1 | 1,065 | 50.68% |
| UNG241018P00014000 | 2024-04-18 12:18PM EDT | 2024-10-18 | 1.81 | 1.48 | 1.70 | 0.00 | - | 4 | 762 | 50.88% |
| UNG250117P00014000 | 2024-04-18 1:57PM EDT | 2025-01-17 | 2.53 | 1.37 | 2.53 | 0.00 | - | 23 | 752 | 58.79% |
| UNG260116P00014000 | 2024-04-12 10:06AM EDT | 2026-01-16 | 3.60 | 3.25 | 3.85 | 0.00 | - | 1 | 71 | 52.69% |
