Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.000,04 +2.095,99 (+3,62%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240424C00015000 | 2024-04-19 4:11PM EDT | 2024-04-24 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1,058 | 1,081 | 47.27% |
| UNG240426C00015000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 5,364 | 2,434 | 49.81% |
| UNG240503C00015000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 0.37 | 0.33 | 0.40 | -0.01 | -2.63% | 23 | 201 | 52.93% |
| UNG240510C00015000 | 2024-04-19 2:37PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.61 | -0.03 | -5.45% | 583 | 675 | 58.69% |
| UNG240517C00015000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.66 | 0.66 | 0.69 | +0.02 | +3.13% | 751 | 16,126 | 54.88% |
| UNG240524C00015000 | 2024-04-19 10:00AM EDT | 2024-05-24 | 0.75 | 0.00 | 2.41 | +0.03 | +4.17% | 11 | 63 | 78.71% |
| UNG240531C00015000 | 2024-04-19 12:53PM EDT | 2024-05-31 | 0.85 | 0.09 | 5.00 | -0.06 | -6.59% | 21 | 28 | 140.43% |
| UNG240621C00015000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 1.09 | 1.05 | 1.15 | +0.03 | +2.83% | 543 | 5,917 | 54.30% |
| UNG240719C00015000 | 2024-04-19 11:27AM EDT | 2024-07-19 | 1.38 | 1.14 | 1.55 | +0.02 | +1.47% | 61 | 11,778 | 53.66% |
| UNG241018C00015000 | 2024-04-19 3:35PM EDT | 2024-10-18 | 2.10 | 2.05 | 2.33 | 0.00 | - | 55 | 1,504 | 58.69% |
| UNG250117C00015000 | 2024-04-19 3:17PM EDT | 2025-01-17 | 3.10 | 2.75 | 3.40 | 0.00 | - | 29 | 1,798 | 65.87% |
| UNG260116C00015000 | 2024-04-19 12:55PM EDT | 2026-01-16 | 5.06 | 3.00 | 6.50 | +0.22 | +4.55% | 2 | 257 | 66.14% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240424P00015000 | 2024-04-19 2:31PM EDT | 2024-04-24 | 0.60 | 0.18 | 0.64 | -0.10 | -14.29% | 61 | 1,110 | 50.59% |
| UNG240426P00015000 | 2024-04-19 2:45PM EDT | 2024-04-26 | 0.65 | 0.47 | 0.90 | -0.15 | -18.75% | 86 | 626 | 77.34% |
| UNG240503P00015000 | 2024-04-19 10:57AM EDT | 2024-05-03 | 0.90 | 0.54 | 5.00 | -0.18 | -16.67% | 4 | 122 | 220.51% |
| UNG240510P00015000 | 2024-04-19 2:37PM EDT | 2024-05-10 | 0.99 | 0.15 | 5.00 | -0.07 | -6.60% | 32 | 90 | 165.82% |
| UNG240517P00015000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 1.06 | 0.77 | 1.40 | -0.12 | -10.17% | 180 | 1,933 | 50.49% |
| UNG240524P00015000 | 2024-04-18 3:43PM EDT | 2024-05-24 | 1.31 | 0.20 | 5.00 | 0.00 | - | 1 | 54 | 129.88% |
| UNG240531P00015000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 1.52 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 108.30% |
| UNG240621P00015000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 1.50 | 1.26 | 1.73 | 0.00 | - | 165 | 5,588 | 50.78% |
| UNG240719P00015000 | 2024-04-19 11:37AM EDT | 2024-07-19 | 1.70 | 1.28 | 1.85 | -0.05 | -2.86% | 5 | 11,671 | 54.54% |
| UNG241018P00015000 | 2024-04-18 12:52PM EDT | 2024-10-18 | 2.28 | 0.50 | 5.00 | 0.00 | - | 10 | 103 | 60.64% |
| UNG250117P00015000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 3.15 | 0.50 | 3.15 | 0.00 | - | 6 | 1,645 | 57.62% |
| UNG260116P00015000 | 2024-04-16 12:40PM EDT | 2026-01-16 | 4.35 | 3.50 | 5.10 | 0.00 | - | 1 | 122 | 53.25% |
