Italia markets close in 2 hours 19 minutes
FTSE MIB
33.654,02 +345,25 (+1,04%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,81 +0,08 (+0,10%) Bitcoin EUR
56.933,01 -2.992,85 (-4,99%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628C00013000 | 2024-05-20 9:30AM EDT | 13.00 | 6.77 | 4.80 | 9.50 | 0.00 | - | - | 1 | 461.72% |
| UNG240628C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 4.89 | 3.95 | 8.00 | 0.00 | - | 2 | 2 | 373.44% |
| UNG240628C00015000 | 2024-06-14 10:37AM EDT | 15.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| UNG240628C00015500 | 2024-06-18 10:31AM EDT | 15.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| UNG240628C00016000 | 2024-06-21 10:17AM EDT | 16.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| UNG240628C00016500 | 2024-06-21 3:03PM EDT | 16.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 28 | 159 | 0.00% |
| UNG240628C00017000 | 2024-06-21 10:23AM EDT | 17.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 0.00% |
| UNG240628C00017500 | 2024-06-21 1:10PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 0.00% |
| UNG240628C00018000 | 2024-06-21 2:37PM EDT | 18.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 32 | 291 | 0.00% |
| UNG240628C00018500 | 2024-06-21 4:04PM EDT | 18.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 254 | 0.00% |
| UNG240628C00019000 | 2024-06-21 3:59PM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 166 | 257 | 0.78% |
| UNG240628C00019500 | 2024-06-21 3:56PM EDT | 19.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 126 | 687 | 6.25% |
| UNG240628C00020000 | 2024-06-21 3:48PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 336 | 423 | 12.50% |
| UNG240628C00020500 | 2024-06-21 2:49PM EDT | 20.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 284 | 417 | 25.00% |
| UNG240628C00021000 | 2024-06-21 3:57PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 458 | 607 | 25.00% |
| UNG240628C00021500 | 2024-06-21 2:52PM EDT | 21.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 94 | 25.00% |
| UNG240628C00022000 | 2024-06-21 3:46PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 378 | 25.00% |
| UNG240628C00022500 | 2024-06-18 2:16PM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 58 | 50.00% |
| UNG240628C00023000 | 2024-06-20 2:41PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 50.00% |
| UNG240628C00023500 | 2024-06-18 1:54PM EDT | 23.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| UNG240628C00024000 | 2024-06-18 3:21PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 423 | 50.00% |
| UNG240628C00025000 | 2024-06-20 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 50.00% |
| UNG240628C00027000 | 2024-06-21 12:53PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| UNG240628C00028000 | 2024-06-21 2:31PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 50.00% |
| UNG240628C00029000 | 2024-06-21 2:27PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240628P00010000 | 2024-05-13 10:55AM EDT | 10.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 340.63% |
| UNG240628P00013000 | 2024-06-04 2:12PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UNG240628P00013500 | 2024-06-07 10:31AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UNG240628P00014000 | 2024-06-20 3:56PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| UNG240628P00014500 | 2024-06-03 3:17PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UNG240628P00015000 | 2024-06-18 3:30PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 50.00% |
| UNG240628P00015500 | 2024-06-20 3:05PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 50.00% |
| UNG240628P00016000 | 2024-06-20 2:41PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 50.00% |
| UNG240628P00016500 | 2024-06-21 2:56PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 649 | 25.00% |
| UNG240628P00017000 | 2024-06-21 3:58PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 259 | 25.00% |
| UNG240628P00017500 | 2024-06-21 3:50PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 46 | 202 | 25.00% |
| UNG240628P00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 378 | 856 | 12.50% |
| UNG240628P00018500 | 2024-06-21 4:14PM EDT | 18.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 89 | 252 | 6.25% |
| UNG240628P00019000 | 2024-06-21 4:14PM EDT | 19.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 131 | 230 | 0.00% |
| UNG240628P00019500 | 2024-06-21 3:00PM EDT | 19.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 52 | 121 | 0.00% |
| UNG240628P00020000 | 2024-06-21 3:48PM EDT | 20.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 59 | 2,186 | 0.00% |
| UNG240628P00020500 | 2024-06-21 12:01PM EDT | 20.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 297 | 322 | 0.00% |
| UNG240628P00021000 | 2024-06-21 2:53PM EDT | 21.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 26 | 2,131 | 0.00% |
| UNG240628P00021500 | 2024-06-21 9:37AM EDT | 21.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| UNG240628P00022000 | 2024-06-20 3:36PM EDT | 22.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,093 | 0.00% |
| UNG240628P00022500 | 2024-06-14 12:59PM EDT | 22.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNG240628P00023000 | 2024-06-14 11:24AM EDT | 23.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UNG240628P00024000 | 2024-06-14 2:30PM EDT | 24.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNG240628P00024500 | 2024-06-10 2:28PM EDT | 24.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.