Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.500,69 +112,93 (+0,29%) Gold
2.374,00 +33,70 (+1,44%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.412,28 -1.401,30 (-2,42%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Strike:16.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240510C00016000 | 2024-05-10 2:37PM EDT | 2024-05-10 | 0.52 | 0.49 | 0.73 | -0.40 | -43.48% | 265 | 1,067 | 82.81% |
| UNG240515C00016000 | 2024-05-10 2:27PM EDT | 2024-05-15 | 0.63 | 0.64 | 0.68 | -0.39 | -38.24% | 50 | 341 | 44.14% |
| UNG240517C00016000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 0.76 | 0.72 | 0.76 | -0.33 | -30.28% | 309 | 10,477 | 47.66% |
| UNG240524C00016000 | 2024-05-10 2:28PM EDT | 2024-05-24 | 0.85 | 0.86 | 0.90 | -0.28 | -24.78% | 82 | 623 | 46.29% |
| UNG240531C00016000 | 2024-05-10 1:00PM EDT | 2024-05-31 | 1.00 | 0.97 | 1.00 | -0.27 | -21.26% | 11 | 280 | 44.82% |
| UNG240607C00016000 | 2024-05-09 1:51PM EDT | 2024-06-07 | 1.24 | 0.91 | 1.16 | 0.00 | - | 26 | 214 | 48.05% |
| UNG240614C00016000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 1.37 | 0.92 | 1.25 | -0.01 | -0.72% | 6 | 34 | 47.66% |
| UNG240621C00016000 | 2024-05-10 2:33PM EDT | 2024-06-21 | 1.29 | 1.29 | 1.32 | -0.31 | -19.38% | 207 | 3,893 | 46.88% |
| UNG240719C00016000 | 2024-05-10 1:32PM EDT | 2024-07-19 | 1.68 | 1.67 | 1.71 | -0.28 | -14.29% | 23 | 1,618 | 50.39% |
| UNG241018C00016000 | 2024-05-10 2:17PM EDT | 2024-10-18 | 2.60 | 2.59 | 2.66 | -0.20 | -7.14% | 59 | 1,599 | 54.88% |
| UNG250117C00016000 | 2024-05-10 2:06PM EDT | 2025-01-17 | 3.70 | 3.60 | 3.75 | +0.10 | +2.78% | 29 | 501 | 63.92% |
| UNG260116C00016000 | 2024-05-10 12:40PM EDT | 2026-01-16 | 5.61 | 5.00 | 6.60 | -0.04 | -0.71% | 24 | 321 | 67.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240510P00016000 | 2024-05-10 11:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 925 | 40.63% |
| UNG240515P00016000 | 2024-05-10 2:36PM EDT | 2024-05-15 | 0.14 | 0.13 | 0.16 | +0.04 | +40.00% | 108 | 317 | 43.36% |
| UNG240517P00016000 | 2024-05-10 2:45PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.23 | +0.05 | +31.25% | 463 | 2,201 | 45.90% |
| UNG240522P00016000 | 2024-05-10 2:12PM EDT | 2024-05-22 | 0.27 | 0.27 | 0.30 | -0.01 | -3.57% | 7 | 39 | 42.19% |
| UNG240524P00016000 | 2024-05-10 12:32PM EDT | 2024-05-24 | 0.30 | 0.32 | 0.36 | +0.05 | +20.00% | 25 | 262 | 44.24% |
| UNG240531P00016000 | 2024-05-10 11:42AM EDT | 2024-05-31 | 0.36 | 0.41 | 0.44 | +0.01 | +2.86% | 1 | 143 | 41.80% |
| UNG240607P00016000 | 2024-05-09 10:27AM EDT | 2024-06-07 | 0.59 | 0.51 | 0.55 | 0.00 | - | 10 | 45 | 42.77% |
| UNG240614P00016000 | 2024-05-10 12:49PM EDT | 2024-06-14 | 0.62 | 0.52 | 0.90 | -0.15 | -19.48% | 6 | 1 | 55.96% |
| UNG240621P00016000 | 2024-05-10 2:27PM EDT | 2024-06-21 | 0.73 | 0.71 | 0.74 | +0.12 | +19.67% | 702 | 938 | 43.85% |
| UNG240719P00016000 | 2024-05-10 1:09PM EDT | 2024-07-19 | 1.07 | 1.03 | 1.06 | +0.13 | +13.83% | 81 | 857 | 45.61% |
| UNG241018P00016000 | 2024-05-09 3:23PM EDT | 2024-10-18 | 1.82 | 1.81 | 1.87 | +0.16 | +9.64% | 3 | 219 | 49.22% |
| UNG250117P00016000 | 2024-05-10 9:37AM EDT | 2025-01-17 | 2.27 | 2.59 | 2.82 | -0.23 | -9.20% | 25 | 398 | 55.23% |
| UNG260116P00016000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 4.05 | 3.60 | 4.40 | 0.00 | - | 1 | 15 | 51.39% |
