Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.048,52 -16,74 (-0,04%) Nasdaq
16.900,43 +164,39 (+0,98%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,71 +0,84 (+1,09%) Bitcoin EUR
63.606,53 +1.538,78 (+2,48%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:51PM 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 | 10.30 | 10.60 | 0.00 | - | - | 16 | 865.63% |
| UNG240524C00011500 | 2024-05-07 2:26PM EDT | 11.50 | 4.65 | 7.50 | 7.70 | 0.00 | - | - | 1 | 571.88% |
| UNG240524C00012000 | 2024-05-15 1:16PM EDT | 12.00 | 5.50 | 7.00 | 7.20 | 0.00 | - | 17 | 16 | 531.25% |
| UNG240524C00012500 | 2024-05-20 1:35PM EDT | 12.50 | 7.15 | 6.50 | 6.70 | 0.00 | - | 1 | 13 | 490.63% |
| UNG240524C00013000 | 2024-05-24 12:16PM EDT | 13.00 | 6.33 | 6.00 | 6.30 | +2.09 | +49.29% | 4 | 25 | 501.56% |
| UNG240524C00013500 | 2024-05-15 3:13PM EDT | 13.50 | 4.32 | 5.50 | 5.85 | 0.00 | - | 1 | 3 | 481.25% |
| UNG240524C00014000 | 2024-05-24 3:25PM EDT | 14.00 | 5.11 | 5.00 | 5.10 | +0.41 | +8.72% | 2 | 197 | 318.75% |
| UNG240524C00014500 | 2024-05-24 3:19PM EDT | 14.50 | 4.66 | 4.50 | 4.70 | -0.92 | -16.49% | 7 | 164 | 343.75% |
| UNG240524C00015000 | 2024-05-24 2:24PM EDT | 15.00 | 4.10 | 4.00 | 4.15 | -0.77 | -15.81% | 30 | 472 | 284.38% |
| UNG240524C00015500 | 2024-05-24 3:32PM EDT | 15.50 | 3.54 | 3.50 | 3.60 | -1.10 | -23.45% | 139 | 343 | 226.56% |
| UNG240524C00016000 | 2024-05-24 3:21PM EDT | 16.00 | 3.10 | 3.00 | 3.10 | -0.95 | -23.46% | 39 | 480 | 196.88% |
| UNG240524C00016500 | 2024-05-24 2:19PM EDT | 16.50 | 2.65 | 2.52 | 2.67 | -0.98 | -27.00% | 39 | 281 | 203.13% |
| UNG240524C00017000 | 2024-05-24 2:30PM EDT | 17.00 | 1.93 | 2.02 | 2.08 | -1.19 | -38.14% | 39 | 699 | 139.06% |
| UNG240524C00017500 | 2024-05-24 1:12PM EDT | 17.50 | 1.73 | 1.47 | 1.57 | -0.93 | -34.96% | 58 | 407 | 75.00% |
| UNG240524C00018000 | 2024-05-24 3:18PM EDT | 18.00 | 1.04 | 1.03 | 1.10 | -1.06 | -50.48% | 51 | 469 | 89.06% |
| UNG240524C00018500 | 2024-05-24 2:33PM EDT | 18.50 | 0.44 | 0.36 | 0.61 | -1.29 | -74.57% | 13 | 435 | 71.88% |
| UNG240524C00019000 | 2024-05-24 3:30PM EDT | 19.00 | 0.06 | 0.06 | 0.08 | -1.24 | -95.38% | 139 | 392 | 17.97% |
| UNG240524C00019500 | 2024-05-24 2:34PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 653 | 655 | 32.81% |
| UNG240524C00020000 | 2024-05-24 3:36PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.37 | -94.87% | 254 | 658 | 60.94% |
| UNG240524C00020500 | 2024-05-24 2:41PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 85 | 554 | 78.13% |
| UNG240524C00021000 | 2024-05-24 12:23PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 88 | 677 | 87.50% |
| UNG240524C00021500 | 2024-05-24 3:09PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 460 | 106.25% |
| UNG240524C00022000 | 2024-05-24 12:35PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 472 | 118.75% |
| UNG240524C00025000 | 2024-05-23 12:29PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 860 | 212.50% |
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 | 1,025.00% |
| UNG240524P00011500 | 2024-04-30 9:30AM EDT | 11.50 | 0.16 | 0.00 | 0.02 | 0.00 | - | 20 | 50 | 412.50% |
| UNG240524P00012000 | 2024-05-13 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 375.00% |
| UNG240524P00012500 | 2024-05-16 1:46PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 325.00% |
| UNG240524P00013000 | 2024-05-16 12:56PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 155 | 318.75% |
| UNG240524P00013500 | 2024-05-23 2:37PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 177 | 287.50% |
| UNG240524P00014000 | 2024-05-20 11:38AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 668 | 262.50% |
| UNG240524P00014500 | 2024-05-21 2:03PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 100 | 237.50% |
| UNG240524P00015000 | 2024-05-22 10:58AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 341 | 187.50% |
| UNG240524P00015500 | 2024-05-24 12:27PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 262 | 168.75% |
| UNG240524P00016000 | 2024-05-22 10:58AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 487 | 143.75% |
| UNG240524P00016500 | 2024-05-23 9:47AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 137 | 118.75% |
| UNG240524P00017000 | 2024-05-24 9:43AM EDT | 17.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 2 | 565 | 96.88% |
| UNG240524P00017500 | 2024-05-24 9:43AM EDT | 17.50 | 0.14 | 0.00 | 0.01 | +0.13 | +1,300.00% | 2 | 766 | 75.00% |
| UNG240524P00018000 | 2024-05-24 3:31PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 913 | 53.13% |
| UNG240524P00018500 | 2024-05-24 2:35PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 2,240 | 34.38% |
| UNG240524P00019000 | 2024-05-24 3:30PM EDT | 19.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1,089 | 1,240 | 9.38% |
| UNG240524P00019500 | 2024-05-24 3:30PM EDT | 19.50 | 0.43 | 0.44 | 0.49 | +0.34 | +377.78% | 705 | 729 | 28.13% |
| UNG240524P00020000 | 2024-05-24 3:31PM EDT | 20.00 | 0.94 | 0.93 | 0.97 | +0.70 | +291.67% | 687 | 1,290 | 0.00% |
| UNG240524P00020500 | 2024-05-24 3:31PM EDT | 20.50 | 1.42 | 1.42 | 1.46 | +0.88 | +162.96% | 2,169 | 2,364 | 0.00% |
| UNG240524P00022000 | 2024-05-23 3:55PM EDT | 22.00 | 1.91 | 2.74 | 3.00 | 0.00 | - | 157 | 92 | 143.75% |
| UNG240524P00033000 | 2024-05-16 1:21PM EDT | 33.00 | 14.80 | 13.90 | 14.00 | 0.00 | - | - | 0 | 437.50% |
| UNG240524P00034000 | 2024-05-16 1:21PM EDT | 34.00 | 15.80 | 14.30 | 15.00 | 0.00 | - | - | 0 | 456.25% |
© 2024 Yahoo. Tutti i diritti riservati.