United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240705C00014000 | 2024-06-04 11:27AM EDT | 14.00 | 4.65 | 2.90 | 7.50 | 0.00 | - | 1 | 1 | 149.22% |
| UNG240705C00015000 | 2024-06-03 12:04PM EDT | 15.00 | 3.60 | 1.85 | 6.50 | 0.00 | - | 1 | 1 | 118.75% |
| UNG240705C00015500 | 2024-06-04 11:28AM EDT | 15.50 | 3.27 | 1.30 | 6.00 | 0.00 | - | 19 | 20 | 101.95% |
| UNG240705C00016000 | 2024-06-24 9:53AM EDT | 16.00 | 3.15 | 1.49 | 5.50 | 0.00 | - | 1 | 23 | 136.33% |
| UNG240705C00016500 | 2024-06-25 2:06PM EDT | 16.50 | 2.60 | 0.30 | 5.00 | 0.00 | - | 5 | 38 | 78.13% |
| UNG240705C00017000 | 2024-06-25 2:08PM EDT | 17.00 | 2.28 | 0.15 | 5.00 | -0.53 | -18.86% | 12 | 80 | 114.26% |
| UNG240705C00017500 | 2024-06-25 1:57PM EDT | 17.50 | 1.83 | 1.51 | 1.83 | -0.79 | -30.15% | 1 | 59 | 56.64% |
| UNG240705C00018000 | 2024-06-25 3:14PM EDT | 18.00 | 1.29 | 1.13 | 1.43 | -0.36 | -21.82% | 4 | 125 | 55.08% |
| UNG240705C00018500 | 2024-06-25 1:58PM EDT | 18.50 | 1.06 | 0.85 | 1.10 | -0.39 | -26.90% | 22 | 28 | 56.84% |
| UNG240705C00019000 | 2024-06-25 3:22PM EDT | 19.00 | 0.68 | 0.66 | 0.69 | -0.44 | -39.29% | 40 | 230 | 54.30% |
| UNG240705C00019500 | 2024-06-25 1:08PM EDT | 19.50 | 0.58 | 0.37 | 0.58 | -0.25 | -30.12% | 7 | 336 | 55.08% |
| UNG240705C00020000 | 2024-06-25 2:39PM EDT | 20.00 | 0.33 | 0.30 | 0.42 | -0.31 | -48.44% | 67 | 153 | 59.18% |
| UNG240705C00020500 | 2024-06-25 3:41PM EDT | 20.50 | 0.20 | 0.14 | 0.27 | -0.23 | -53.49% | 12 | 155 | 55.47% |
| UNG240705C00021000 | 2024-06-25 3:42PM EDT | 21.00 | 0.13 | 0.10 | 0.14 | -0.19 | -59.38% | 59 | 244 | 54.49% |
| UNG240705C00021500 | 2024-06-25 2:36PM EDT | 21.50 | 0.10 | 0.08 | 0.25 | -0.11 | -52.38% | 2 | 129 | 69.34% |
| UNG240705C00022000 | 2024-06-25 2:25PM EDT | 22.00 | 0.08 | 0.02 | 0.25 | -0.03 | -27.27% | 7 | 339 | 73.24% |
| UNG240705C00022500 | 2024-06-24 12:08PM EDT | 22.50 | 0.09 | 0.03 | 0.25 | 0.00 | - | 7 | 64 | 81.64% |
| UNG240705C00023000 | 2024-06-24 9:52AM EDT | 23.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 22 | 43 | 86.33% |
| UNG240705C00023500 | 2024-06-24 10:02AM EDT | 23.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 6 | 139 | 93.36% |
| UNG240705C00024000 | 2024-06-24 2:28PM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 19 | 36 | 70.31% |
| UNG240705C00024500 | 2024-06-14 11:28AM EDT | 24.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 50 | 94.92% |
| UNG240705C00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 82.81% |
| UNG240705C00025500 | 2024-06-07 12:31PM EDT | 25.50 | 0.29 | 0.00 | 0.25 | 0.00 | - | 9 | 11 | 118.36% |
認沽盤範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240705P00005000 | 2024-06-21 9:55AM EDT | 5.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 468.75% |
| UNG240705P00014000 | 2024-06-20 12:16PM EDT | 14.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 10 | 130.47% |
| UNG240705P00015000 | 2024-06-11 10:50AM EDT | 15.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 106.64% |
| UNG240705P00015500 | 2024-06-12 2:10PM EDT | 15.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| UNG240705P00016000 | 2024-06-24 11:00AM EDT | 16.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 56.25% |
| UNG240705P00016500 | 2024-06-24 11:19AM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 132 | 57.03% |
| UNG240705P00017000 | 2024-06-25 3:22PM EDT | 17.00 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 8 | 86 | 53.52% |
| UNG240705P00017500 | 2024-06-25 3:54PM EDT | 17.50 | 0.15 | 0.08 | 0.20 | +0.03 | +25.00% | 30 | 286 | 51.56% |
| UNG240705P00018000 | 2024-06-25 3:59PM EDT | 18.00 | 0.25 | 0.18 | 0.27 | +0.10 | +66.67% | 484 | 635 | 53.13% |
| UNG240705P00018500 | 2024-06-25 3:44PM EDT | 18.50 | 0.44 | 0.33 | 0.53 | +0.19 | +76.00% | 39 | 143 | 52.15% |
| UNG240705P00019000 | 2024-06-25 3:22PM EDT | 19.00 | 0.65 | 0.00 | 0.75 | +0.21 | +47.73% | 16 | 150 | 59.38% |
| UNG240705P00019500 | 2024-06-25 12:14PM EDT | 19.50 | 0.69 | 0.82 | 1.08 | +0.04 | +6.15% | 7 | 52 | 52.34% |
| UNG240705P00020000 | 2024-06-25 2:33PM EDT | 20.00 | 1.23 | 1.15 | 1.45 | -0.19 | -13.38% | 4 | 30 | 52.73% |
| UNG240705P00020500 | 2024-06-21 11:43AM EDT | 20.50 | 1.76 | 1.54 | 1.87 | 0.00 | - | 2 | 14 | 54.30% |
| UNG240705P00021000 | 2024-06-25 9:30AM EDT | 21.00 | 1.98 | 1.96 | 2.30 | +0.36 | +22.22% | 5 | 130 | 54.49% |
| UNG240705P00021500 | 2024-06-21 1:35PM EDT | 21.50 | 2.72 | 2.40 | 2.77 | 0.00 | - | 2 | 2 | 55.47% |
| UNG240705P00022000 | 2024-06-25 2:54PM EDT | 22.00 | 2.97 | 0.80 | 5.50 | +0.41 | +16.02% | 10 | 15 | 74.02% |
| UNG240705P00022500 | 2024-06-10 12:38PM EDT | 22.50 | 2.66 | 1.30 | 5.95 | 0.00 | - | 138 | 148 | 77.34% |
| UNG240705P00025500 | 2024-06-03 9:39AM EDT | 25.50 | 6.70 | 4.10 | 8.75 | 0.00 | - | 1 | 1 | 333.98% |
