Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.384,93 +375,74 (+0,61%)
Northern Oil and Gas, Inc. (NOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240920C00025000 | 2024-03-05 3:22PM EDT | 25.00 | 11.40 | 15.60 | 18.50 | 0.00 | - | 6 | 0 | 84.81% |
| NOG240920C00028000 | 2023-11-17 4:56PM EDT | 28.00 | 10.70 | 9.60 | 10.10 | 0.00 | - | 3 | 45 | 0.00% |
| NOG240920C00030000 | 2024-04-30 3:56PM EDT | 30.00 | 12.30 | 9.50 | 11.20 | 0.00 | - | 1 | 79 | 39.55% |
| NOG240920C00033000 | 2024-05-03 10:28AM EDT | 33.00 | 7.50 | 7.90 | 10.40 | 0.00 | - | 2 | 61 | 68.70% |
| NOG240920C00034000 | 2024-04-11 11:53AM EDT | 34.00 | 8.99 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| NOG240920C00035000 | 2024-04-05 9:51AM EDT | 35.00 | 7.00 | 5.90 | 6.40 | 0.00 | - | 22 | 33 | 27.78% |
| NOG240920C00036000 | 2024-04-09 10:17AM EDT | 36.00 | 7.10 | 5.40 | 5.80 | 0.00 | - | 3 | 2 | 31.03% |
| NOG240920C00037000 | 2024-05-24 11:55AM EDT | 37.00 | 3.80 | 4.60 | 6.40 | 0.00 | - | 1 | 54 | 48.27% |
| NOG240920C00038000 | 2024-05-31 11:59AM EDT | 38.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 1 | 87 | 28.27% |
| NOG240920C00039000 | 2024-05-23 12:11PM EDT | 39.00 | 2.80 | 3.20 | 3.50 | 0.00 | - | 9 | 26 | 27.34% |
| NOG240920C00040000 | 2024-05-31 2:25PM EDT | 40.00 | 2.75 | 2.70 | 2.90 | +0.75 | +37.50% | 15 | 128 | 26.93% |
| NOG240920C00041000 | 2024-05-31 3:21PM EDT | 41.00 | 2.30 | 2.20 | 2.35 | +0.35 | +17.95% | 10 | 183 | 26.37% |
| NOG240920C00042000 | 2024-05-31 3:49PM EDT | 42.00 | 1.80 | 1.75 | 1.90 | +0.22 | +13.92% | 6 | 7,465 | 26.17% |
| NOG240920C00043000 | 2024-05-31 3:49PM EDT | 43.00 | 1.40 | 1.35 | 1.50 | +0.35 | +33.33% | 7 | 301 | 25.83% |
| NOG240920C00045000 | 2024-05-23 11:29AM EDT | 45.00 | 0.60 | 0.75 | 1.00 | 0.00 | - | 28 | 10,968 | 26.71% |
| NOG240920C00047000 | 2024-05-29 11:15AM EDT | 47.00 | 0.32 | 0.30 | 0.55 | 0.00 | - | 1 | 139 | 25.73% |
| NOG240920C00050000 | 2024-05-30 2:43PM EDT | 50.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 20 | 1,185 | 27.39% |
| NOG240920C00055000 | 2023-11-02 10:15AM EDT | 55.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 6 | 12 | 46.34% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240920P00020000 | 2024-04-12 9:38AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 54.30% |
| NOG240920P00023000 | 2024-03-06 2:29PM EDT | 23.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 69.82% |
| NOG240920P00025000 | 2024-04-15 9:48AM EDT | 25.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 38 | 50 | 84.96% |
| NOG240920P00027000 | 2024-03-20 1:08PM EDT | 27.00 | 0.33 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 97.02% |
| NOG240920P00029000 | 2024-03-08 10:44AM EDT | 29.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 44.09% |
| NOG240920P00030000 | 2024-05-01 11:25AM EDT | 30.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 84 | 58.20% |
| NOG240920P00031000 | 2024-05-07 3:47PM EDT | 31.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 33 | 53.86% |
| NOG240920P00033000 | 2024-04-17 10:31AM EDT | 33.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 10 | 48 | 37.70% |
| NOG240920P00034000 | 2024-05-14 10:46AM EDT | 34.00 | 0.43 | 0.00 | 1.20 | 0.00 | - | 7 | 21 | 44.58% |
| NOG240920P00035000 | 2024-05-13 10:12AM EDT | 35.00 | 0.63 | 0.25 | 0.45 | 0.00 | - | 20 | 207 | 27.39% |
| NOG240920P00036000 | 2024-05-31 3:56PM EDT | 36.00 | 0.55 | 0.40 | 0.65 | -0.35 | -38.89% | 3 | 69 | 27.49% |
| NOG240920P00037000 | 2024-05-17 1:37PM EDT | 37.00 | 1.05 | 0.10 | 0.80 | 0.00 | - | 118 | 316 | 26.03% |
| NOG240920P00038000 | 2024-05-15 1:52PM EDT | 38.00 | 1.35 | 0.70 | 1.05 | 0.00 | - | 41 | 233 | 25.42% |
| NOG240920P00039000 | 2024-05-31 3:22PM EDT | 39.00 | 1.35 | 0.20 | 1.40 | -0.30 | -18.18% | 16 | 242 | 25.32% |
| NOG240920P00040000 | 2024-05-31 3:49PM EDT | 40.00 | 1.75 | 1.60 | 1.80 | -0.40 | -18.60% | 20 | 350 | 25.01% |
| NOG240920P00041000 | 2024-05-16 2:53PM EDT | 41.00 | 2.75 | 2.10 | 2.25 | 0.00 | - | 74 | 231 | 24.49% |
| NOG240920P00042000 | 2024-05-31 3:58PM EDT | 42.00 | 2.75 | 2.65 | 2.80 | -0.35 | -11.29% | 4 | 65 | 24.29% |
| NOG240920P00043000 | 2024-04-30 3:11PM EDT | 43.00 | 3.70 | 3.60 | 4.30 | 0.00 | - | 18 | 138 | 34.11% |
| NOG240920P00045000 | 2024-05-01 1:30PM EDT | 45.00 | 5.90 | 3.80 | 5.50 | 0.00 | - | 2 | 76 | 32.11% |
| NOG240920P00047000 | 2023-10-13 1:28PM EDT | 47.00 | 9.60 | 11.60 | 12.10 | 0.00 | - | - | 1 | 88.21% |
| NOG240920P00050000 | 2023-12-18 1:34PM EDT | 50.00 | 13.00 | 15.40 | 16.80 | 0.00 | - | - | 1 | 111.33% |
| NOG240920P00055000 | 2023-11-07 11:27AM EDT | 55.00 | 18.60 | 18.50 | 21.70 | 0.00 | - | 1 | 26 | 113.50% |
