Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.686,79 +1.069,20 (+1,74%)
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 | 141.31% |
| NOG240920C00028000 | 2023-11-17 4:56PM EDT | 28.00 | 10.70 | 9.60 | 10.10 | 0.00 | - | 3 | 45 | 0.00% |
| NOG240920C00030000 | 2024-04-30 3:56PM EDT | 30.00 | 12.30 | 9.50 | 11.20 | 0.00 | - | 1 | 79 | 79.69% |
| NOG240920C00033000 | 2024-06-14 2:02PM EDT | 33.00 | 4.40 | 6.20 | 8.50 | 0.00 | - | 10 | 61 | 68.51% |
| NOG240920C00034000 | 2024-06-25 10:36AM EDT | 34.00 | 4.86 | 4.80 | 5.40 | 0.00 | - | 2 | 3 | 0.00% |
| NOG240920C00035000 | 2024-07-23 10:42AM EDT | 35.00 | 5.00 | 5.10 | 5.90 | 0.00 | - | 10 | 30 | 42.48% |
| NOG240920C00036000 | 2024-07-11 9:52AM EDT | 36.00 | 3.70 | 4.60 | 5.10 | 0.00 | - | 1 | 11 | 41.36% |
| NOG240920C00037000 | 2024-07-19 10:34AM EDT | 37.00 | 5.18 | 3.90 | 6.00 | 0.00 | - | 6 | 71 | 51.47% |
| NOG240920C00038000 | 2024-07-01 3:01PM EDT | 38.00 | 1.85 | 3.10 | 4.30 | 0.00 | - | 1 | 119 | 50.54% |
| NOG240920C00039000 | 2024-07-26 11:29AM EDT | 39.00 | 1.90 | 2.50 | 2.65 | +0.30 | +18.75% | 18 | 209 | 32.32% |
| NOG240920C00040000 | 2024-07-26 10:32AM EDT | 40.00 | 1.37 | 1.85 | 2.05 | -0.13 | -8.67% | 1 | 288 | 31.20% |
| NOG240920C00041000 | 2024-07-26 2:12PM EDT | 41.00 | 1.35 | 1.35 | 1.55 | +0.45 | +50.00% | 15 | 238 | 30.42% |
| NOG240920C00042000 | 2024-07-26 1:06PM EDT | 42.00 | 0.92 | 0.95 | 1.20 | +0.20 | +27.78% | 2 | 7,534 | 30.76% |
| NOG240920C00043000 | 2024-07-23 9:47AM EDT | 43.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 2 | 561 | 28.96% |
| NOG240920C00045000 | 2024-07-24 9:37AM EDT | 45.00 | 0.21 | 0.25 | 0.40 | 0.00 | - | 1 | 10,873 | 28.86% |
| NOG240920C00047000 | 2024-07-24 9:37AM EDT | 47.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 1 | 141 | 29.40% |
| NOG240920C00050000 | 2024-07-17 12:38PM EDT | 50.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 1,167 | 47.71% |
| NOG240920C00055000 | 2023-11-02 10:15AM EDT | 55.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 6 | 12 | 66.46% |
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 | - | 5 | 20 | 75.00% |
| NOG240920P00023000 | 2024-07-17 11:05AM EDT | 23.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 111.62% |
| NOG240920P00025000 | 2024-04-15 9:48AM EDT | 25.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 38 | 50 | 117.48% |
| NOG240920P00027000 | 2024-03-20 1:08PM EDT | 27.00 | 0.33 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 134.18% |
| NOG240920P00029000 | 2024-03-08 10:44AM EDT | 29.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 51.27% |
| NOG240920P00030000 | 2024-05-01 11:25AM EDT | 30.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 84 | 63.28% |
| NOG240920P00031000 | 2024-07-15 1:38PM EDT | 31.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 63 | 69.68% |
| NOG240920P00032000 | 2024-06-21 3:39PM EDT | 32.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 60.25% |
| NOG240920P00033000 | 2024-06-14 2:02PM EDT | 33.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 10 | 58 | 36.52% |
| NOG240920P00034000 | 2024-07-24 10:29AM EDT | 34.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 32.18% |
| NOG240920P00035000 | 2024-06-27 10:31AM EDT | 35.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 1 | 191 | 31.35% |
| NOG240920P00036000 | 2024-07-18 2:55PM EDT | 36.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 119 | 29.49% |
| NOG240920P00037000 | 2024-07-24 10:46AM EDT | 37.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 40 | 320 | 29.10% |
| NOG240920P00038000 | 2024-07-23 12:53PM EDT | 38.00 | 1.05 | 0.20 | 0.85 | 0.00 | - | 45 | 320 | 28.32% |
| NOG240920P00039000 | 2024-07-26 12:38PM EDT | 39.00 | 1.30 | 1.00 | 1.15 | -0.35 | -21.21% | 61 | 314 | 27.15% |
| NOG240920P00040000 | 2024-07-26 12:18PM EDT | 40.00 | 1.75 | 1.40 | 1.55 | +0.73 | +71.57% | 50 | 352 | 26.25% |
| NOG240920P00041000 | 2024-07-26 3:33PM EDT | 41.00 | 2.10 | 1.90 | 2.05 | +0.45 | +27.27% | 70 | 234 | 25.44% |
| NOG240920P00042000 | 2024-07-22 10:00AM EDT | 42.00 | 2.35 | 2.50 | 2.70 | 0.00 | - | 1 | 81 | 25.54% |
| NOG240920P00043000 | 2024-07-09 9:51AM EDT | 43.00 | 4.40 | 2.90 | 3.40 | 0.00 | - | 1 | 134 | 25.00% |
| NOG240920P00045000 | 2024-05-01 1:30PM EDT | 45.00 | 5.90 | 3.80 | 5.50 | 0.00 | - | 2 | 76 | 35.45% |
| NOG240920P00047000 | 2023-10-13 1:28PM EDT | 47.00 | 9.60 | 11.60 | 12.10 | 0.00 | - | - | 1 | 118.56% |
| NOG240920P00050000 | 2023-12-18 1:34PM EDT | 50.00 | 13.00 | 15.50 | 17.80 | 0.00 | - | - | 1 | 160.16% |
| NOG240920P00055000 | 2023-11-07 11:27AM EDT | 55.00 | 18.60 | 18.50 | 21.70 | 0.00 | - | 1 | 26 | 153.69% |
