Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
35.730,27 -661,20 (-1,82%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.618,57 +583,75 (+1,19%) XRP EUR
0,48 +0,00 (+0,39%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
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 | 552.44% |
| NOG240920C00028000 | 2023-11-17 4:56PM EDT | 28.00 | 10.70 | 9.60 | 10.10 | 0.00 | - | 3 | 45 | 254.30% |
| NOG240920C00030000 | 2024-04-30 3:56PM EDT | 30.00 | 12.30 | 9.50 | 11.20 | 0.00 | - | 1 | 79 | 329.88% |
| NOG240920C00033000 | 2024-06-14 2:02PM EDT | 33.00 | 4.40 | 6.20 | 8.50 | 0.00 | - | 10 | 61 | 259.91% |
| NOG240920C00034000 | 2024-09-06 2:34PM EDT | 34.00 | 1.50 | 1.55 | 1.70 | -3.10 | -67.39% | 2 | 4 | 46.68% |
| NOG240920C00035000 | 2024-09-06 1:04PM EDT | 35.00 | 1.10 | 0.95 | 1.10 | -0.65 | -37.14% | 2 | 33 | 44.43% |
| NOG240920C00036000 | 2024-09-06 1:32PM EDT | 36.00 | 0.60 | 0.55 | 0.65 | -0.61 | -50.41% | 4 | 16 | 42.73% |
| NOG240920C00037000 | 2024-09-06 2:13PM EDT | 37.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 21 | 98 | 41.50% |
| NOG240920C00038000 | 2024-09-06 3:07PM EDT | 38.00 | 0.18 | 0.15 | 0.20 | -0.17 | -48.57% | 16 | 195 | 42.58% |
| NOG240920C00039000 | 2024-09-06 1:05PM EDT | 39.00 | 0.11 | 0.00 | 0.10 | -0.07 | -38.89% | 22 | 331 | 42.58% |
| NOG240920C00040000 | 2024-09-06 12:26PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 652 | 54.88% |
| NOG240920C00041000 | 2024-09-05 3:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 439 | 56.64% |
| NOG240920C00042000 | 2024-09-05 3:41PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 7,537 | 55.08% |
| NOG240920C00043000 | 2024-09-05 3:18PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 671 | 54.69% |
| NOG240920C00045000 | 2024-09-06 10:11AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,828 | 64.06% |
| NOG240920C00047000 | 2024-08-23 3:55PM EDT | 47.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 228 | 131.93% |
| NOG240920C00050000 | 2024-08-20 11:58AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,169 | 86.72% |
| NOG240920C00055000 | 2023-11-02 10:15AM EDT | 55.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 6 | 12 | 191.31% |
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 | 134.38% |
| NOG240920P00023000 | 2024-07-17 11:05AM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 173.24% |
| NOG240920P00025000 | 2024-04-15 9:48AM EDT | 25.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 38 | 50 | 207.62% |
| NOG240920P00027000 | 2024-09-04 1:51PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 67.97% |
| NOG240920P00029000 | 2024-03-08 10:44AM EDT | 29.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 72.85% |
| NOG240920P00030000 | 2024-08-20 12:37PM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 85 | 62.50% |
| NOG240920P00031000 | 2024-08-08 2:53PM EDT | 31.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 51.95% |
| NOG240920P00032000 | 2024-09-06 1:10PM EDT | 32.00 | 0.20 | 0.00 | 0.20 | +0.11 | +122.22% | 1 | 15 | 45.41% |
| NOG240920P00033000 | 2024-09-06 1:09PM EDT | 33.00 | 0.30 | 0.25 | 0.35 | +0.25 | +500.00% | 6 | 59 | 42.68% |
| NOG240920P00034000 | 2024-09-06 11:44AM EDT | 34.00 | 0.65 | 0.55 | 0.65 | +0.40 | +160.00% | 8 | 81 | 42.43% |
| NOG240920P00035000 | 2024-09-06 1:16PM EDT | 35.00 | 0.94 | 0.95 | 1.05 | +0.44 | +88.00% | 8 | 305 | 40.53% |
| NOG240920P00036000 | 2024-09-06 2:12PM EDT | 36.00 | 1.67 | 1.50 | 1.60 | +0.79 | +89.77% | 17 | 204 | 38.48% |
| NOG240920P00037000 | 2024-09-06 1:08PM EDT | 37.00 | 2.20 | 2.20 | 2.95 | +0.94 | +74.60% | 2 | 417 | 50.00% |
| NOG240920P00038000 | 2024-09-06 10:06AM EDT | 38.00 | 2.20 | 3.00 | 3.30 | +0.10 | +4.76% | 7 | 364 | 45.90% |
| NOG240920P00039000 | 2024-09-06 12:45PM EDT | 39.00 | 4.29 | 3.80 | 5.90 | +1.51 | +54.32% | 8 | 328 | 85.16% |
| NOG240920P00040000 | 2024-09-06 10:08AM EDT | 40.00 | 4.00 | 4.40 | 5.80 | +0.80 | +25.00% | 1 | 262 | 92.68% |
| NOG240920P00041000 | 2024-09-04 3:47PM EDT | 41.00 | 4.20 | 5.10 | 7.20 | 0.00 | - | 3 | 200 | 56.64% |
| NOG240920P00042000 | 2024-08-26 9:30AM EDT | 42.00 | 2.04 | 6.00 | 8.00 | 0.00 | - | 5 | 0 | 121.39% |
| 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 | 81.64% |
| NOG240920P00050000 | 2023-12-18 1:34PM EDT | 50.00 | 13.00 | 15.50 | 17.80 | 0.00 | - | - | 1 | 216.89% |
| NOG240920P00055000 | 2023-11-07 11:27AM EDT | 55.00 | 18.60 | 18.50 | 21.70 | 0.00 | - | 1 | 26 | 115.63% |
