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
58.815,30 -1.439,78 (-2,39%)
Northern Oil and Gas, Inc. (NOG)
NYSE - NYSE Verzögerter Preis. 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 | 52.64% |
| NOG240920C00028000 | 2023-11-17 4:56PM EDT | 28.00 | 10.70 | 9.60 | 10.10 | 0.00 | - | 3 | 45 | 0.00% |
| NOG240920C00030000 | 2024-03-14 1:54PM EDT | 30.00 | 8.20 | 12.40 | 15.50 | 0.00 | - | 1 | 80 | 76.37% |
| NOG240920C00033000 | 2024-02-22 1:40PM EDT | 33.00 | 4.60 | 6.90 | 7.80 | 0.00 | - | 2 | 63 | 0.00% |
| NOG240920C00034000 | 2024-04-11 11:53AM EDT | 34.00 | 8.99 | 9.40 | 10.70 | 0.00 | - | 1 | 1 | 48.19% |
| NOG240920C00035000 | 2024-04-05 9:51AM EDT | 35.00 | 7.00 | 8.90 | 10.40 | 0.00 | - | 22 | 33 | 53.56% |
| NOG240920C00036000 | 2024-04-09 10:17AM EDT | 36.00 | 7.10 | 7.90 | 8.30 | 0.00 | - | 3 | 2 | 35.43% |
| NOG240920C00037000 | 2024-04-10 9:45AM EDT | 37.00 | 6.40 | 7.30 | 7.50 | 0.00 | - | 10 | 36 | 34.67% |
| NOG240920C00038000 | 2024-04-23 2:01PM EDT | 38.00 | 6.83 | 5.60 | 8.20 | 0.00 | - | 1 | 12 | 50.24% |
| NOG240920C00039000 | 2024-03-26 10:01AM EDT | 39.00 | 3.60 | 5.50 | 5.80 | 0.00 | - | 2 | 10 | 31.03% |
| NOG240920C00040000 | 2024-04-25 10:34AM EDT | 40.00 | 4.90 | 5.10 | 7.10 | 0.00 | - | 1 | 96 | 50.56% |
| NOG240920C00041000 | 2024-04-18 12:40PM EDT | 41.00 | 4.38 | 4.50 | 4.70 | 0.00 | - | 8 | 95 | 32.37% |
| NOG240920C00042000 | 2024-04-26 3:28PM EDT | 42.00 | 3.90 | 3.90 | 4.10 | -0.30 | -7.14% | 24 | 7,368 | 31.80% |
| NOG240920C00043000 | 2024-04-26 2:29PM EDT | 43.00 | 3.40 | 3.40 | 3.50 | -0.10 | -2.86% | 7 | 39 | 30.84% |
| NOG240920C00045000 | 2024-04-26 2:30PM EDT | 45.00 | 2.50 | 2.45 | 2.55 | +0.15 | +6.38% | 2 | 10,898 | 29.97% |
| NOG240920C00047000 | 2024-04-23 9:30AM EDT | 47.00 | 1.75 | 1.70 | 1.80 | +0.10 | +6.06% | 2 | 141 | 29.27% |
| NOG240920C00050000 | 2024-04-26 11:21AM EDT | 50.00 | 0.90 | 0.95 | 1.05 | -0.30 | -25.00% | 10 | 1,277 | 28.96% |
| NOG240920C00055000 | 2023-11-02 10:15AM EDT | 55.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 6 | 12 | 34.69% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240920P00020000 | 2024-04-12 9:38AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 50.78% |
| NOG240920P00023000 | 2024-03-06 2:29PM EDT | 23.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 65.04% |
| NOG240920P00025000 | 2024-04-15 9:48AM EDT | 25.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 38 | 50 | 85.55% |
| NOG240920P00027000 | 2024-03-20 1:08PM EDT | 27.00 | 0.33 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 90.19% |
| NOG240920P00029000 | 2024-03-08 10:44AM EDT | 29.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 42.87% |
| NOG240920P00030000 | 2024-03-20 1:08PM EDT | 30.00 | 0.66 | 0.15 | 0.30 | 0.00 | - | 2 | 79 | 39.89% |
| NOG240920P00033000 | 2024-04-17 10:31AM EDT | 33.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 10 | 48 | 33.89% |
| NOG240920P00034000 | 2024-03-08 11:39AM EDT | 34.00 | 2.40 | 0.45 | 4.00 | 0.00 | - | 7 | 8 | 58.91% |
| NOG240920P00035000 | 2024-04-03 3:49PM EDT | 35.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 131 | 195 | 31.96% |
| NOG240920P00036000 | 2024-04-18 2:52PM EDT | 36.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 21 | 31.32% |
| NOG240920P00037000 | 2024-04-18 1:03PM EDT | 37.00 | 1.12 | 0.80 | 0.85 | 0.00 | - | 62 | 268 | 29.61% |
| NOG240920P00038000 | 2024-04-18 3:07PM EDT | 38.00 | 1.50 | 1.00 | 1.10 | 0.00 | - | 2 | 192 | 29.59% |
| NOG240920P00039000 | 2024-04-15 9:48AM EDT | 39.00 | 1.55 | 1.25 | 1.35 | 0.00 | - | 30 | 74 | 29.03% |
| NOG240920P00040000 | 2024-04-18 1:03PM EDT | 40.00 | 2.02 | 1.55 | 1.65 | 0.00 | - | 62 | 100 | 28.59% |
| NOG240920P00041000 | 2024-04-11 2:54PM EDT | 41.00 | 2.25 | 1.90 | 2.00 | 0.00 | - | 36 | 93 | 28.17% |
| NOG240920P00042000 | 2024-04-25 2:35PM EDT | 42.00 | 2.45 | 2.30 | 2.35 | 0.00 | - | 11 | 28 | 27.30% |
| NOG240920P00043000 | 2024-04-25 1:47PM EDT | 43.00 | 2.90 | 2.75 | 2.80 | 0.00 | - | 8 | 138 | 26.91% |
| NOG240920P00045000 | 2024-04-26 3:55PM EDT | 45.00 | 3.90 | 3.80 | 3.90 | -0.10 | -2.50% | 8 | 44 | 26.49% |
| NOG240920P00047000 | 2023-10-13 1:28PM EDT | 47.00 | 9.60 | 11.60 | 12.10 | 0.00 | - | - | 1 | 87.57% |
| NOG240920P00050000 | 2023-12-18 1:34PM EDT | 50.00 | 13.00 | 15.40 | 16.80 | 0.00 | - | - | 1 | 107.67% |
| NOG240920P00055000 | 2023-11-07 11:27AM EDT | 55.00 | 18.60 | 18.50 | 21.70 | 0.00 | - | 1 | 26 | 110.71% |
