Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.534,22 +2.203,11 (+4,21%)
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 | 753.32% |
| NOG240920C00028000 | 2023-11-17 4:56PM EDT | 28.00 | 10.70 | 9.60 | 10.10 | 0.00 | - | 3 | 45 | 358.40% |
| NOG240920C00030000 | 2024-04-30 3:56PM EDT | 30.00 | 12.30 | 9.50 | 11.20 | 0.00 | - | 1 | 79 | 453.71% |
| NOG240920C00033000 | 2024-09-12 10:49AM EDT | 33.00 | 1.55 | 1.60 | 2.70 | 0.00 | - | 10 | 66 | 70.12% |
| NOG240920C00034000 | 2024-09-13 2:54PM EDT | 34.00 | 0.95 | 0.85 | 1.00 | +0.22 | +30.14% | 15 | 10 | 40.23% |
| NOG240920C00035000 | 2024-09-13 1:36PM EDT | 35.00 | 0.60 | 0.35 | 0.50 | +0.15 | +33.33% | 10 | 60 | 38.97% |
| NOG240920C00036000 | 2024-09-13 3:38PM EDT | 36.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 19 | 27 | 37.50% |
| NOG240920C00037000 | 2024-09-13 1:19PM EDT | 37.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 138 | 41.02% |
| NOG240920C00038000 | 2024-09-10 12:16PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 193 | 77.34% |
| NOG240920C00039000 | 2024-09-10 1:09PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 336 | 89.45% |
| NOG240920C00040000 | 2024-09-11 3:29PM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 569 | 54.69% |
| NOG240920C00041000 | 2024-09-13 1:59PM EDT | 41.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 439 | 61.72% |
| NOG240920C00042000 | 2024-09-12 1:06PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7,533 | 68.75% |
| NOG240920C00043000 | 2024-09-10 11:23AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 655 | 75.78% |
| NOG240920C00045000 | 2024-09-06 10:11AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,826 | 89.06% |
| NOG240920C00047000 | 2024-08-23 3:55PM EDT | 47.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 228 | 135.16% |
| NOG240920C00050000 | 2024-08-20 11:58AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,169 | 117.19% |
| NOG240920C00055000 | 2023-11-02 10:15AM EDT | 55.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 6 | 12 | 257.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240920P00020000 | 2024-08-28 10:00AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 173.44% |
| NOG240920P00023000 | 2024-07-17 11:05AM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 221.09% |
| NOG240920P00025000 | 2024-04-15 9:48AM EDT | 25.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 38 | 50 | 265.04% |
| NOG240920P00027000 | 2024-09-04 1:51PM EDT | 27.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 6 | 17 | 166.60% |
| NOG240920P00029000 | 2024-03-08 10:44AM EDT | 29.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 89.84% |
| NOG240920P00030000 | 2024-08-20 12:37PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 85 | 64.45% |
| NOG240920P00031000 | 2024-09-11 2:27PM EDT | 31.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 93 | 55.66% |
| NOG240920P00032000 | 2024-09-11 12:23PM EDT | 32.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 17 | 48.05% |
| NOG240920P00033000 | 2024-09-11 11:12AM EDT | 33.00 | 0.64 | 0.15 | 0.25 | 0.00 | - | 2 | 102 | 41.02% |
| NOG240920P00034000 | 2024-09-13 2:46PM EDT | 34.00 | 0.44 | 0.45 | 0.55 | -0.50 | -53.19% | 2 | 74 | 39.65% |
| NOG240920P00035000 | 2024-09-13 10:24AM EDT | 35.00 | 0.71 | 0.90 | 1.05 | -0.44 | -38.26% | 4 | 304 | 38.38% |
| NOG240920P00036000 | 2024-09-12 12:38PM EDT | 36.00 | 2.05 | 1.65 | 1.80 | 0.00 | - | 1 | 207 | 40.43% |
| NOG240920P00037000 | 2024-09-11 11:55AM EDT | 37.00 | 3.50 | 1.55 | 2.75 | 0.00 | - | 1 | 414 | 49.81% |
| NOG240920P00038000 | 2024-09-10 10:37AM EDT | 38.00 | 4.10 | 3.30 | 4.20 | 0.00 | - | 14 | 263 | 61.52% |
| NOG240920P00039000 | 2024-09-12 3:17PM EDT | 39.00 | 5.00 | 3.90 | 5.80 | 0.00 | - | 100 | 85 | 82.23% |
| NOG240920P00040000 | 2024-09-06 10:08AM EDT | 40.00 | 4.00 | 4.80 | 6.20 | 0.00 | - | 1 | 12 | 121.68% |
| NOG240920P00041000 | 2024-09-12 3:17PM EDT | 41.00 | 7.00 | 6.40 | 7.00 | 0.00 | - | 100 | 52 | 85.74% |
| NOG240920P00042000 | 2024-08-26 9:30AM EDT | 42.00 | 2.04 | 6.80 | 8.30 | 0.00 | - | 5 | 0 | 151.95% |
| NOG240920P00043000 | 2024-08-05 10:14AM EDT | 43.00 | 6.50 | 4.10 | 6.60 | 0.00 | - | 1 | 5 | 0.00% |
| NOG240920P00045000 | 2024-05-01 1:30PM EDT | 45.00 | 5.90 | 3.80 | 5.50 | 0.00 | - | 2 | 76 | 0.00% |
| NOG240920P00047000 | 2023-10-13 1:28PM EDT | 47.00 | 9.60 | 11.60 | 12.10 | 0.00 | - | - | 1 | 0.00% |
| NOG240920P00050000 | 2023-12-18 1:34PM EDT | 50.00 | 13.00 | 15.50 | 17.80 | 0.00 | - | - | 1 | 255.27% |
| NOG240920P00055000 | 2023-11-07 11:27AM EDT | 55.00 | 18.60 | 18.50 | 21.70 | 0.00 | - | 1 | 26 | 298.44% |
