Deutsche Märkte geschlossen

Northern Oil and Gas, Inc. (NOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,50+0,45 (+1,07%)
Börsenschluss: 04:00PM EDT
42,11 -0,39 (-0,92%)
Nachbörse: 06:25PM 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 EDT20.0018.4022.1025.000.00-50154.88%
NOG240621C000250002023-12-14 4:27PM EDT25.0012.3710.9014.000.00--70.00%
NOG240621C000280002024-02-21 12:26PM EDT28.007.6010.0013.300.00-550.00%
NOG240621C000300002024-02-23 4:41PM EDT30.006.605.505.700.00-61180.00%
NOG240621C000310002024-04-03 10:41AM EDT31.009.8011.1013.900.00-32978.03%
NOG240621C000320002024-03-25 11:03AM EDT32.008.0010.1012.200.00-75962.60%
NOG240621C000330002024-03-14 10:33AM EDT33.005.089.4012.100.00-112072.95%
NOG240621C000340002024-03-18 1:29PM EDT34.005.108.3010.000.00-12452.69%
NOG240621C000350002024-04-15 11:21AM EDT35.008.007.308.100.00-39746.53%
NOG240621C000360002024-03-13 12:17PM EDT36.003.206.708.100.00-884763.01%
NOG240621C000370002024-04-09 10:43AM EDT37.005.606.006.300.00-23741.50%
NOG240621C000380002024-04-17 1:51PM EDT38.005.503.606.700.00-1013161.57%
NOG240621C000390002024-04-11 10:29AM EDT39.004.502.755.900.00-101,13558.42%
NOG240621C000400002024-04-18 2:03PM EDT40.003.463.705.900.00-12,78450.29%
NOG240621C000410002024-04-11 12:34PM EDT41.002.853.104.700.00-1420557.01%
NOG240621C000420002024-04-18 1:09PM EDT42.002.682.452.65+0.19+7.63%12,38134.45%
NOG240621C000430002024-04-19 11:31AM EDT43.002.051.952.10+0.20+10.81%317233.33%
NOG240621C000440002024-04-18 2:27PM EDT44.001.401.501.700.00-510033.42%
NOG240621C000450002024-04-19 11:14AM EDT45.001.301.151.30+0.10+8.33%2893332.57%
NOG240621C000460002024-04-19 10:59AM EDT46.001.000.801.00+0.10+11.11%43432.28%
NOG240621C000470002024-04-11 1:02PM EDT47.000.600.600.750.00-204231.91%
NOG240621C000480002024-04-18 3:17PM EDT48.000.350.400.550.00-146031.52%
NOG240621C000500002024-04-17 3:26PM EDT50.000.250.200.300.00-549831.45%
NOG240621C000550002024-04-08 2:08PM EDT55.000.100.000.750.00-11956.30%
NOG240621C000600002023-09-27 2:01PM EDT60.000.900.350.500.00-1358.79%
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 EDT23.000.300.300.400.00-1198.14%
NOG240621P000250002024-02-05 3:37PM EDT25.000.650.000.750.00-11288.18%
NOG240621P000280002024-03-11 2:45PM EDT28.000.260.000.800.00-2154473.54%
NOG240621P000300002024-03-18 10:03AM EDT30.000.300.000.750.00-122762.60%
NOG240621P000310002024-04-12 9:51AM EDT31.000.210.000.750.00-104857.91%
NOG240621P000320002024-03-13 12:34PM EDT32.000.700.000.750.00-24853.32%
NOG240621P000330002024-03-11 11:43AM EDT33.001.250.001.750.00-142163.77%
NOG240621P000340002024-04-02 10:22AM EDT34.000.350.100.200.00-111937.70%
NOG240621P000350002024-04-02 2:23PM EDT35.000.490.150.250.00-37435.84%
NOG240621P000360002024-04-09 9:49AM EDT36.000.340.250.350.00-108935.01%
NOG240621P000370002024-04-09 11:21AM EDT37.001.040.350.450.00-19433.45%
NOG240621P000380002024-04-08 12:10PM EDT38.000.700.500.600.00-69032.37%
NOG240621P000390002024-04-19 10:17AM EDT39.000.700.700.80-0.10-12.50%277231.45%
NOG240621P000400002024-04-17 3:32PM EDT40.000.950.951.10-0.10-9.52%818231.30%
NOG240621P000410002024-04-19 1:25PM EDT41.001.301.301.45+0.05+4.00%82630.86%
NOG240621P000420002024-04-19 10:55AM EDT42.001.701.701.850.00-2120130.13%
NOG240621P000430002024-04-19 11:01AM EDT43.002.152.202.35-0.15-6.52%24929.76%
NOG240621P000440002024-04-19 10:56AM EDT44.002.752.752.900.00-246329.05%
NOG240621P000450002024-04-18 1:14PM EDT45.003.501.504.800.00-207047.44%
NOG240621P000470002024-04-19 10:57AM EDT47.004.904.805.20+0.40+8.89%18531.01%
NOG240621P000480002024-04-17 9:42AM EDT48.005.404.206.400.00-26238.31%
NOG240621P000600002023-09-19 11:05AM EDT60.0020.1019.0019.800.00--092.58%