Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.900,62 -1.222,20 (-2,03%)
Northern Oil and Gas, Inc. (NOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240621C00018000 | 2023-10-05 12:23PM EDT | 18.00 | 20.10 | 20.10 | 21.40 | 0.00 | - | - | 1 | 0.00% |
| NOG240621C00020000 | 2024-03-18 2:12PM EDT | 20.00 | 18.40 | 22.10 | 25.00 | 0.00 | - | 5 | 0 | 119.53% |
| NOG240621C00025000 | 2023-12-14 4:27PM EDT | 25.00 | 12.37 | 10.90 | 14.00 | 0.00 | - | - | 7 | 0.00% |
| NOG240621C00028000 | 2024-02-21 12:26PM EDT | 28.00 | 7.60 | 10.00 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| NOG240621C00030000 | 2024-02-23 4:41PM EDT | 30.00 | 6.60 | 5.50 | 5.70 | 0.00 | - | 6 | 118 | 0.00% |
| NOG240621C00031000 | 2024-04-03 10:41AM EDT | 31.00 | 9.80 | 11.80 | 14.90 | 0.00 | - | 3 | 29 | 87.21% |
| NOG240621C00032000 | 2024-03-25 11:03AM EDT | 32.00 | 8.00 | 10.90 | 13.40 | 0.00 | - | 7 | 59 | 75.59% |
| NOG240621C00033000 | 2024-03-14 10:33AM EDT | 33.00 | 5.08 | 9.40 | 12.10 | 0.00 | - | 1 | 120 | 57.72% |
| NOG240621C00034000 | 2024-03-18 1:29PM EDT | 34.00 | 5.10 | 8.30 | 10.00 | 0.00 | - | 1 | 24 | 60.50% |
| NOG240621C00035000 | 2024-04-23 1:49PM EDT | 35.00 | 8.69 | 7.90 | 10.00 | 0.00 | - | 1 | 97 | 54.00% |
| NOG240621C00036000 | 2024-03-13 12:17PM EDT | 36.00 | 3.20 | 6.70 | 8.10 | 0.00 | - | 8 | 847 | 52.73% |
| NOG240621C00037000 | 2024-04-26 9:30AM EDT | 37.00 | 6.79 | 6.30 | 8.20 | +0.30 | +4.62% | 3 | 32 | 50.88% |
| NOG240621C00038000 | 2024-04-17 1:51PM EDT | 38.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 10 | 131 | 37.84% |
| NOG240621C00039000 | 2024-04-11 10:29AM EDT | 39.00 | 4.50 | 3.70 | 5.10 | 0.00 | - | 10 | 1,135 | 37.09% |
| NOG240621C00040000 | 2024-04-24 2:14PM EDT | 40.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 10 | 2,786 | 35.47% |
| NOG240621C00041000 | 2024-04-22 9:36AM EDT | 41.00 | 2.95 | 3.30 | 3.50 | 0.00 | - | 1 | 204 | 33.13% |
| NOG240621C00042000 | 2024-04-26 3:42PM EDT | 42.00 | 2.75 | 2.70 | 2.80 | +0.10 | +3.77% | 7 | 2,387 | 31.59% |
| NOG240621C00043000 | 2024-04-26 2:39PM EDT | 43.00 | 2.10 | 2.10 | 2.25 | -0.10 | -4.55% | 8 | 173 | 31.35% |
| NOG240621C00044000 | 2024-04-26 12:06PM EDT | 44.00 | 1.55 | 1.60 | 1.70 | -0.10 | -6.06% | 10 | 104 | 29.98% |
| NOG240621C00045000 | 2024-04-26 12:05PM EDT | 45.00 | 1.15 | 1.20 | 1.30 | +0.10 | +9.52% | 8 | 980 | 29.74% |
| NOG240621C00046000 | 2024-04-26 1:08PM EDT | 46.00 | 0.89 | 0.85 | 0.95 | -0.04 | -4.30% | 1 | 31 | 29.13% |
| NOG240621C00047000 | 2024-04-26 2:31PM EDT | 47.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 42 | 29.05% |
| NOG240621C00048000 | 2024-04-26 2:35PM EDT | 48.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 23 | 62 | 28.86% |
| NOG240621C00050000 | 2024-04-22 10:40AM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 499 | 28.86% |
| NOG240621C00055000 | 2024-04-08 2:08PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 56.20% |
| NOG240621C00060000 | 2023-09-27 2:01PM EDT | 60.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 59.28% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240621P00018000 | 2023-12-08 4:18PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOG240621P00023000 | 2024-01-05 11:59AM EDT | 23.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 105.37% |
| NOG240621P00025000 | 2024-02-05 3:37PM EDT | 25.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 94.92% |
| NOG240621P00028000 | 2024-03-11 2:45PM EDT | 28.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | 21 | 544 | 79.69% |
| NOG240621P00030000 | 2024-03-18 10:03AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 227 | 68.26% |
| NOG240621P00031000 | 2024-04-12 9:51AM EDT | 31.00 | 0.21 | 0.00 | 1.25 | 0.00 | - | 10 | 48 | 73.00% |
| NOG240621P00032000 | 2024-03-13 12:34PM EDT | 32.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 58.59% |
| NOG240621P00033000 | 2024-03-11 11:43AM EDT | 33.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 14 | 21 | 69.92% |
| NOG240621P00034000 | 2024-04-24 2:19PM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 61.08% |
| NOG240621P00035000 | 2024-04-02 2:23PM EDT | 35.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 74 | 55.91% |
| NOG240621P00036000 | 2024-04-09 9:49AM EDT | 36.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 10 | 89 | 33.99% |
| NOG240621P00037000 | 2024-04-24 3:12PM EDT | 37.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 95 | 31.84% |
| NOG240621P00038000 | 2024-04-25 11:42AM EDT | 38.00 | 0.36 | 0.25 | 0.35 | 0.00 | - | 1 | 91 | 30.76% |
| NOG240621P00039000 | 2024-04-22 10:41AM EDT | 39.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 24 | 102 | 30.03% |
| NOG240621P00040000 | 2024-04-26 2:05PM EDT | 40.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 13 | 185 | 29.30% |
| NOG240621P00041000 | 2024-04-24 10:53AM EDT | 41.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 1 | 37 | 28.42% |
| NOG240621P00042000 | 2024-04-26 3:35PM EDT | 42.00 | 1.20 | 1.15 | 1.30 | -0.20 | -14.29% | 1 | 214 | 28.03% |
| NOG240621P00043000 | 2024-04-26 2:39PM EDT | 43.00 | 1.68 | 1.60 | 1.70 | -0.17 | -9.19% | 1 | 50 | 27.20% |
| NOG240621P00044000 | 2024-04-26 3:56PM EDT | 44.00 | 2.15 | 2.10 | 2.20 | -0.60 | -21.82% | 15 | 73 | 26.59% |
| NOG240621P00045000 | 2024-04-23 9:50AM EDT | 45.00 | 3.20 | 2.65 | 2.80 | 0.00 | - | 8 | 65 | 26.20% |
| NOG240621P00047000 | 2024-04-23 9:43AM EDT | 47.00 | 4.80 | 2.55 | 4.80 | 0.00 | - | 1 | 24 | 35.60% |
| NOG240621P00048000 | 2024-04-17 9:42AM EDT | 48.00 | 5.40 | 4.90 | 5.60 | 0.00 | - | 2 | 62 | 36.13% |
| NOG240621P00060000 | 2023-09-19 11:05AM EDT | 60.00 | 20.10 | 19.00 | 19.80 | 0.00 | - | - | 0 | 107.79% |
