Italia markets close in 43 minutes
FTSE MIB
34.504,16 +43,64 (+0,13%) Dow Jones
39.421,81 -249,23 (-0,63%) Nasdaq
16.906,12 +104,57 (+0,62%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,86 +0,29 (+0,37%) Bitcoin EUR
62.553,26 -1.881,60 (-2,92%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:47AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524C00008500 | 2024-05-14 9:56AM EDT | 8.50 | 8.65 | 12.00 | 12.90 | 0.00 | - | - | 16 | 978.13% |
| UNG240524C00011500 | 2024-05-07 2:26PM EDT | 11.50 | 4.65 | 8.15 | 10.55 | 0.00 | - | - | 1 | 645.31% |
| UNG240524C00012000 | 2024-05-15 1:16PM EDT | 12.00 | 5.50 | 8.75 | 9.00 | 0.00 | - | 17 | 17 | 618.75% |
| UNG240524C00012500 | 2024-05-20 1:35PM EDT | 12.50 | 7.15 | 6.60 | 10.05 | 0.00 | - | 1 | 19 | 559.38% |
| UNG240524C00013000 | 2024-05-13 12:46PM EDT | 13.00 | 4.24 | 6.70 | 10.00 | 0.00 | - | 1 | 25 | 708.98% |
| UNG240524C00013500 | 2024-05-15 3:13PM EDT | 13.50 | 4.32 | 5.50 | 9.50 | 0.00 | - | 1 | 13 | 555.08% |
| UNG240524C00014000 | 2024-05-17 12:20PM EDT | 14.00 | 4.70 | 5.00 | 8.35 | 0.00 | - | 1 | 361 | 394.53% |
| UNG240524C00014500 | 2024-05-20 1:15PM EDT | 14.50 | 5.10 | 4.55 | 7.90 | 0.00 | - | 1 | 242 | 386.72% |
| UNG240524C00015000 | 2024-05-20 10:13AM EDT | 15.00 | 4.87 | 4.05 | 7.60 | 0.00 | - | 1 | 473 | 394.14% |
| UNG240524C00015500 | 2024-05-21 10:16AM EDT | 15.50 | 4.38 | 5.30 | 5.55 | 0.00 | - | 4 | 343 | 394.92% |
| UNG240524C00016000 | 2024-05-22 1:49PM EDT | 16.00 | 4.60 | 2.82 | 6.70 | 0.00 | - | 1 | 524 | 312.89% |
| UNG240524C00016500 | 2024-05-22 9:54AM EDT | 16.50 | 3.11 | 3.15 | 5.80 | 0.00 | - | 1 | 312 | 345.70% |
| UNG240524C00017000 | 2024-05-23 10:30AM EDT | 17.00 | 4.17 | 3.45 | 5.60 | +0.32 | +8.31% | 1 | 703 | 440.63% |
| UNG240524C00017500 | 2024-05-22 3:48PM EDT | 17.50 | 3.08 | 2.21 | 4.45 | 0.00 | - | 55 | 408 | 247.66% |
| UNG240524C00018000 | 2024-05-22 3:59PM EDT | 18.00 | 3.09 | 1.19 | 3.70 | +0.46 | +17.49% | 1 | 479 | 401.56% |
| UNG240524C00018500 | 2024-05-23 9:41AM EDT | 18.50 | 2.30 | 0.60 | 4.70 | +0.14 | +6.48% | 9 | 439 | 257.03% |
| UNG240524C00019000 | 2024-05-23 9:59AM EDT | 19.00 | 2.43 | 0.93 | 3.00 | +0.90 | +58.82% | 26 | 415 | 187.50% |
| UNG240524C00019500 | 2024-05-23 10:09AM EDT | 19.50 | 1.10 | 1.42 | 2.06 | -0.05 | -4.35% | 39 | 779 | 204.69% |
| UNG240524C00020000 | 2024-05-23 10:27AM EDT | 20.00 | 0.97 | 0.97 | 1.58 | +0.17 | +21.25% | 211 | 625 | 173.44% |
| UNG240524C00020500 | 2024-05-23 10:18AM EDT | 20.50 | 0.58 | 0.41 | 1.00 | +0.11 | +23.40% | 521 | 391 | 120.70% |
| UNG240524C00021000 | 2024-05-23 10:22AM EDT | 21.00 | 0.30 | 0.29 | 0.42 | +0.02 | +7.14% | 470 | 379 | 96.48% |
| UNG240524C00021500 | 2024-05-23 10:16AM EDT | 21.50 | 0.18 | 0.15 | 0.32 | +0.03 | +20.00% | 246 | 192 | 100.78% |
| UNG240524C00022000 | 2024-05-23 10:14AM EDT | 22.00 | 0.08 | 0.07 | 0.24 | 0.00 | - | 345 | 159 | 105.47% |
| UNG240524C00025000 | 2024-05-23 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 268 | 656 | 121.88% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240524P00005000 | 2024-05-10 9:55AM EDT | 5.00 | 0.38 | 0.00 | 0.02 | 0.00 | - | - | 10 | 750.00% |
| UNG240524P00011500 | 2024-04-30 9:30AM EDT | 11.50 | 0.16 | 0.00 | 0.02 | 0.00 | - | 20 | 50 | 325.00% |
| UNG240524P00012000 | 2024-05-13 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 300.00% |
| UNG240524P00012500 | 2024-05-16 1:46PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 262.50% |
| UNG240524P00013000 | 2024-05-16 12:56PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 155 | 262.50% |
| UNG240524P00013500 | 2024-05-20 2:28PM EDT | 13.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 177 | 243.75% |
| UNG240524P00014000 | 2024-05-20 11:38AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 668 | 221.88% |
| UNG240524P00014500 | 2024-05-21 2:03PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 100 | 203.13% |
| UNG240524P00015000 | 2024-05-22 10:58AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 341 | 187.50% |
| UNG240524P00015500 | 2024-05-20 10:43AM EDT | 15.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 262 | 168.75% |
| UNG240524P00016000 | 2024-05-22 10:58AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 487 | 150.00% |
| UNG240524P00016500 | 2024-05-23 9:47AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 137 | 134.38% |
| UNG240524P00017000 | 2024-05-22 3:06PM EDT | 17.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 43 | 565 | 192.19% |
| UNG240524P00017500 | 2024-05-22 11:37AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 766 | 93.75% |
| UNG240524P00018000 | 2024-05-23 9:45AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 913 | 78.13% |
| UNG240524P00018500 | 2024-05-23 10:08AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 2,313 | 75.00% |
| UNG240524P00019000 | 2024-05-23 10:32AM EDT | 19.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 230 | 1,036 | 67.19% |
| UNG240524P00019500 | 2024-05-23 10:26AM EDT | 19.50 | 0.09 | 0.03 | 0.09 | -0.02 | -18.18% | 434 | 469 | 58.59% |
| UNG240524P00020000 | 2024-05-23 10:31AM EDT | 20.00 | 0.14 | 0.07 | 0.14 | -0.08 | -38.10% | 687 | 545 | 52.73% |
| UNG240524P00020500 | 2024-05-23 10:30AM EDT | 20.50 | 0.23 | 0.06 | 0.43 | -0.20 | -42.55% | 2,335 | 201 | 66.80% |
| UNG240524P00022000 | 2024-05-23 10:10AM EDT | 22.00 | 1.46 | 0.93 | 1.83 | -5.79 | -79.86% | 106 | 0 | 133.59% |
| UNG240524P00033000 | 2024-05-16 1:21PM EDT | 33.00 | 14.80 | 10.05 | 13.90 | 0.00 | - | - | 1 | 716.80% |
| UNG240524P00034000 | 2024-05-16 1:21PM EDT | 34.00 | 15.80 | 10.90 | 14.90 | 0.00 | - | - | 1 | 741.02% |
© 2024 Yahoo. Tutti i diritti riservati.