Deutsche Märkte geschlossen

Northern Oil and Gas, Inc. (NOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,45+0,72 (+2,02%)
Börsenschluss: 04:00PM EST
36,07 -0,38 (-1,04%)
Nachbörse: 07:53PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG240315C000250002023-11-22 2:53PM EST25.0012.7012.1014.600.00-11253.52%
NOG240315C000290002024-02-21 12:59PM EST29.005.307.109.200.00-45122.07%
NOG240315C000300002024-02-26 10:13AM EST30.005.004.406.900.00-74593.85%
NOG240315C000310002024-03-01 10:12AM EST31.005.505.006.80+1.10+25.00%2782.52%
NOG240315C000320002024-03-01 10:30AM EST32.004.602.705.80+0.80+21.05%1120115.43%
NOG240315C000330002024-03-01 2:12PM EST33.003.583.204.00+0.79+28.32%86365.14%
NOG240315C000340002024-03-01 9:50AM EST34.002.402.553.40+0.46+23.71%35251.95%
NOG240315C000350002024-03-01 10:28AM EST35.001.951.751.95+0.55+39.29%819038.48%
NOG240315C000360002024-03-01 2:53PM EST36.001.051.051.20+0.35+50.00%920233.89%
NOG240315C000370002024-03-01 3:05PM EST37.000.620.550.65+0.27+77.14%3366331.30%
NOG240315C000380002024-03-01 12:48PM EST38.000.250.250.350.00-72,66031.84%
NOG240315C000390002024-03-01 11:19AM EST39.000.150.100.15+0.05+50.00%11,54330.86%
NOG240315C000400002024-03-01 2:46PM EST40.000.060.050.10+0.01+20.00%699334.57%
NOG240315C000410002024-02-15 3:10PM EST41.000.150.000.100.00-58841.21%
NOG240315C000420002024-01-19 3:00PM EST42.000.200.000.300.00-14352.15%
NOG240315C000430002024-02-02 12:38PM EST43.000.100.000.250.00-24956.06%
NOG240315C000440002023-12-18 11:15AM EST44.000.700.050.150.00-11958.98%
NOG240315C000450002024-01-16 10:40AM EST45.000.120.000.750.00-25488.09%
NOG240315C000470002024-01-08 1:22PM EST47.000.150.000.350.00-12683.59%
NOG240315C000500002023-12-18 11:57AM EST50.000.150.000.400.00-2047101.37%
NOG240315C000550002023-10-04 2:27PM EST55.000.380.150.250.00-110123.83%
NOG240315C000600002023-11-29 9:30AM EST60.000.100.000.000.00-1650.00%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG240315P000260002024-01-22 3:49PM EST26.000.150.000.400.00-1560114.65%
NOG240315P000270002024-01-22 3:49PM EST27.000.200.000.650.00--10117.58%
NOG240315P000280002024-02-16 3:08PM EST28.000.070.000.100.00-61,77271.09%
NOG240315P000290002024-02-27 11:31AM EST29.000.050.000.100.00-215762.89%
NOG240315P000300002024-03-01 1:44PM EST30.000.050.000.10-0.04-44.44%13555.08%
NOG240315P000310002024-02-29 11:45AM EST31.000.100.050.150.00-222954.30%
NOG240315P000320002024-02-28 11:24AM EST32.000.130.050.200.00-512554.88%
NOG240315P000330002024-03-01 2:23PM EST33.000.100.050.10-0.06-37.50%916437.11%
NOG240315P000340002024-03-01 3:45PM EST34.000.170.100.20-0.13-43.33%1613235.25%
NOG240315P000350002024-03-01 3:45PM EST35.000.320.250.35-0.26-44.83%3516932.03%
NOG240315P000360002024-03-01 9:49AM EST36.000.750.550.65-0.25-25.00%45330.27%
NOG240315P000370002024-03-01 10:27AM EST37.001.051.051.20-1.60-60.38%54731.35%
NOG240315P000380002024-02-12 10:46AM EST38.004.701.752.100.00-59140.04%
NOG240315P000390002024-01-31 9:49AM EST39.004.600.000.000.00-9380.00%
NOG240315P000400002023-12-21 10:07AM EST40.003.906.207.400.00-231162.11%
NOG240315P000410002023-12-21 9:52AM EST41.004.605.809.200.00-221162.55%
NOG240315P000420002024-01-02 9:53AM EST42.005.108.4010.200.00-12201.66%
NOG240315P000430002024-01-02 9:53AM EST43.005.909.2010.900.00-10202.69%
NOG240315P000440002023-12-21 10:16AM EST44.007.008.5012.000.00-12182.76%
NOG240315P000470002023-10-06 10:20AM EST47.009.708.709.000.00-49490.00%
NOG240315P000500002023-10-04 12:02PM EST50.0013.0011.7012.100.00-770.00%