Deutsche Märkte öffnen in 5 Stunden 36 Minuten

Northern Oil and Gas, Inc. (NOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,53-0,40 (-1,00%)
Börsenschluss: 04:00PM EDT
39,70 +0,17 (+0,43%)
Nachbörse: 07:38PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG240621C000180002023-10-05 12:23PM EDT18.0020.1020.1021.400.00--10.00%
NOG240621C000200002024-03-18 2:12PM EDT20.0018.4022.1025.000.00-50361.62%
NOG240621C000250002023-12-14 4:27PM EDT25.0012.3710.9014.000.00--70.00%
NOG240621C000280002024-02-21 12:26PM EDT28.007.6010.0013.300.00-5571.68%
NOG240621C000300002024-02-23 4:41PM EDT30.006.605.505.700.00-61180.00%
NOG240621C000310002024-04-03 10:41AM EDT31.009.808.6011.900.00-329123.14%
NOG240621C000320002024-03-25 11:03AM EDT32.008.0010.9013.400.00-759197.56%
NOG240621C000330002024-03-14 10:33AM EDT33.005.089.4012.100.00-1120173.97%
NOG240621C000340002024-03-18 1:29PM EDT34.005.108.3010.000.00-124146.00%
NOG240621C000350002024-05-17 10:21AM EDT35.005.083.607.000.00-29856.93%
NOG240621C000360002024-05-22 11:35AM EDT36.004.262.406.000.00-183994.29%
NOG240621C000370002024-05-13 9:54AM EDT37.003.001.804.600.00-22973.97%
NOG240621C000380002024-05-23 11:29AM EDT38.002.941.402.20-0.63-17.65%813329.69%
NOG240621C000390002024-05-23 3:59PM EDT39.001.401.351.65-0.10-6.67%191,13131.01%
NOG240621C000400002024-05-23 2:55PM EDT40.000.850.850.90-0.05-5.56%732,21125.05%
NOG240621C000410002024-05-23 3:01PM EDT41.000.500.450.55-0.05-9.09%7432825.10%
NOG240621C000420002024-05-22 3:04PM EDT42.000.270.100.25-0.01-3.57%12,49823.05%
NOG240621C000430002024-05-21 1:49PM EDT43.000.320.101.450.00-9080161.67%
NOG240621C000440002024-05-23 2:55PM EDT44.000.150.000.500.00-213242.29%
NOG240621C000450002024-05-20 3:41PM EDT45.000.100.000.150.00-41,25733.20%
NOG240621C000460002024-05-21 10:38AM EDT46.000.100.000.750.00-28460.69%
NOG240621C000470002024-04-30 3:04PM EDT47.000.150.001.000.00-14457.13%
NOG240621C000480002024-04-30 2:28PM EDT48.000.100.001.000.00-169561.62%
NOG240621C000490002024-04-23 11:18AM EDT49.000.350.001.000.00--365.92%
NOG240621C000500002024-04-22 10:40AM EDT50.000.250.000.000.00-1025.00%
NOG240621C000550002024-04-08 2:08PM EDT55.000.100.000.750.00-11982.32%
NOG240621C000600002023-09-27 2:01PM EDT60.000.900.350.500.00-13100.39%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG240621P000180002023-12-08 4:18PM EDT18.000.100.000.000.00--050.00%
NOG240621P000230002024-01-05 11:59AM EDT23.000.300.300.400.00-11131.25%
NOG240621P000250002024-02-05 3:37PM EDT25.000.650.000.750.00-112116.21%
NOG240621P000280002024-03-11 2:45PM EDT28.000.260.000.800.00-2154494.14%
NOG240621P000300002024-03-18 10:03AM EDT30.000.300.000.750.00-122777.83%
NOG240621P000310002024-04-12 9:51AM EDT31.000.210.000.750.00-104870.70%
NOG240621P000320002024-03-13 12:34PM EDT32.000.700.000.750.00-24863.77%
NOG240621P000330002024-03-11 11:43AM EDT33.001.250.001.750.00-142176.56%
NOG240621P000340002024-05-03 9:41AM EDT34.000.090.001.000.00-111955.08%
NOG240621P000350002024-05-16 10:30AM EDT35.000.150.000.400.00-221544.09%
NOG240621P000360002024-05-22 1:09PM EDT36.000.050.050.950.00-19954.15%
NOG240621P000370002024-05-20 10:35AM EDT37.000.150.150.300.00-127026.66%
NOG240621P000380002024-05-23 2:07PM EDT38.000.450.400.45+0.18+66.67%469123.88%
NOG240621P000390002024-05-23 2:12PM EDT39.000.750.700.75+0.25+50.00%4522822.49%
NOG240621P000400002024-05-22 3:48PM EDT40.001.001.151.250.00-522722.32%
NOG240621P000410002024-05-21 11:33AM EDT41.000.801.651.900.00-347422.02%
NOG240621P000420002024-05-21 11:38AM EDT42.002.201.902.85+0.85+62.96%328027.15%
NOG240621P000430002024-05-10 2:46PM EDT43.003.111.204.000.00-19837.60%
NOG240621P000440002024-05-02 2:34PM EDT44.004.043.806.100.00-3010372.80%
NOG240621P000450002024-04-29 1:14PM EDT45.002.554.807.000.00-253376.61%
NOG240621P000470002024-04-23 9:43AM EDT47.004.806.809.700.00-1066.65%
NOG240621P000480002024-04-17 9:42AM EDT48.005.407.608.900.00-2058.89%
NOG240621P000600002023-09-19 11:05AM EDT60.0020.1019.0019.800.00--00.00%