Italia markets close in 2 hours 19 minutes
FTSE MIB
33.647,92 +339,15 (+1,02%) 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
80,80 +0,07 (+0,09%) 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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018C00005000 | 2024-05-15 1:02PM EDT | 5.00 | 12.60 | 12.95 | 17.50 | 0.00 | - | 1 | 2 | 265.04% |
| UNG241018C00007000 | 2024-05-28 1:17PM EDT | 7.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UNG241018C00008000 | 2024-05-09 11:19AM EDT | 8.00 | 8.83 | 9.70 | 14.35 | 0.00 | - | 4 | 10 | 166.89% |
| UNG241018C00009000 | 2024-05-09 2:31PM EDT | 9.00 | 8.05 | 9.00 | 13.70 | 0.00 | - | 10 | 0 | 165.43% |
| UNG241018C00010000 | 2024-06-21 2:34PM EDT | 10.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| UNG241018C00011000 | 2024-06-18 2:27PM EDT | 11.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| UNG241018C00012000 | 2024-06-13 10:56AM EDT | 12.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 0.00% |
| UNG241018C00013000 | 2024-06-03 12:45PM EDT | 13.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| UNG241018C00014000 | 2024-06-20 2:56PM EDT | 14.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| UNG241018C00015000 | 2024-06-21 2:28PM EDT | 15.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 25 | 331 | 0.00% |
| UNG241018C00016000 | 2024-06-18 11:21AM EDT | 16.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 1,786 | 0.00% |
| UNG241018C00017000 | 2024-06-20 3:01PM EDT | 17.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| UNG241018C00018000 | 2024-06-21 3:05PM EDT | 18.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,014 | 2,047 | 0.00% |
| UNG241018C00019000 | 2024-06-21 3:47PM EDT | 19.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 12 | 475 | 0.20% |
| UNG241018C00020000 | 2024-06-21 2:55PM EDT | 20.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 156 | 2,524 | 3.13% |
| UNG241018C00021000 | 2024-06-21 3:28PM EDT | 21.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 6.25% |
| UNG241018C00022000 | 2024-06-21 10:30AM EDT | 22.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 967 | 6.25% |
| UNG241018C00023000 | 2024-06-14 10:39AM EDT | 23.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 6.25% |
| UNG241018C00024000 | 2024-06-21 3:42PM EDT | 24.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 23 | 286 | 12.50% |
| UNG241018C00025000 | 2024-06-21 1:26PM EDT | 25.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 17 | 1,433 | 12.50% |
| UNG241018C00026000 | 2024-06-18 11:30AM EDT | 26.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 188 | 12.50% |
| UNG241018C00030000 | 2024-06-21 1:41PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,672 | 25.00% |
| UNG241018C00035000 | 2024-06-20 3:33PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 483 | 25.00% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG241018P00006000 | 2024-05-09 10:50AM EDT | 6.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 21 | 119.14% |
| UNG241018P00007000 | 2024-06-11 3:59PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 50.00% |
| UNG241018P00008000 | 2024-04-29 10:47AM EDT | 8.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 91.80% |
| UNG241018P00009000 | 2024-06-07 10:27AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| UNG241018P00010000 | 2024-06-21 11:52AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 25.00% |
| UNG241018P00011000 | 2024-06-21 10:32AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| UNG241018P00012000 | 2024-06-17 3:31PM EDT | 12.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| UNG241018P00013000 | 2024-06-20 3:26PM EDT | 13.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 1,162 | 12.50% |
| UNG241018P00014000 | 2024-06-21 3:45PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 1,894 | 12.50% |
| UNG241018P00015000 | 2024-06-20 11:53AM EDT | 15.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 16 | 348 | 12.50% |
| UNG241018P00016000 | 2024-06-21 3:53PM EDT | 16.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 664 | 6.25% |
| UNG241018P00017000 | 2024-06-21 11:32AM EDT | 17.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 11 | 244 | 6.25% |
| UNG241018P00018000 | 2024-06-20 4:01PM EDT | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 3.13% |
| UNG241018P00019000 | 2024-06-21 1:55PM EDT | 19.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 51 | 1,149 | 0.00% |
| UNG241018P00020000 | 2024-06-21 3:52PM EDT | 20.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 86 | 1,367 | 0.00% |
| UNG241018P00021000 | 2024-06-17 10:19AM EDT | 21.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| UNG241018P00022000 | 2024-06-18 2:43PM EDT | 22.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| UNG241018P00023000 | 2024-05-20 12:09PM EDT | 23.00 | 4.70 | 4.45 | 4.95 | 0.00 | - | 10 | 15 | 51.22% |
| UNG241018P00024000 | 2024-06-17 10:37AM EDT | 24.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UNG241018P00026000 | 2024-06-18 1:41PM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UNG241018P00030000 | 2024-03-04 12:45PM EDT | 30.00 | 12.00 | 12.00 | 16.55 | 0.00 | - | 5 | 10 | 141.70% |
© 2024 Yahoo. Tutti i diritti riservati.