Deutsche Märkte öffnen in 7 Stunden 29 Minuten
Nikkei 225
32.587,23 -271,08 (-0,82%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.209,60 -417,23 (-1,03%) CMC Crypto 200
897,20 +4,49 (+0,50%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Northern Oil and Gas, Inc. (NOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG231215C00020000 | 2023-08-25 12:01PM EST | 20.00 | 20.68 | 18.50 | 19.10 | 0.00 | - | 2 | 2 | 584.96% |
| NOG231215C00025000 | 2023-08-25 12:01PM EST | 25.00 | 15.70 | 13.90 | 14.20 | 0.00 | - | 2 | 4 | 444.53% |
| NOG231215C00026000 | 2023-06-01 9:24AM EST | 26.00 | 6.20 | 9.20 | 9.80 | 0.00 | - | - | 1 | 104.69% |
| NOG231215C00028000 | 2023-05-19 9:22AM EST | 28.00 | 6.10 | 6.60 | 7.50 | 0.00 | - | 1 | 1 | 82.81% |
| NOG231215C00029000 | 2023-07-05 9:19AM EST | 29.00 | 7.10 | 12.90 | 13.30 | 0.00 | - | 1 | 2 | 514.06% |
| NOG231215C00030000 | 2023-11-28 12:32PM EST | 30.00 | 7.70 | 4.90 | 6.70 | 0.00 | - | 2 | 103 | 102.73% |
| NOG231215C00031000 | 2023-07-11 9:27AM EST | 31.00 | 6.20 | 11.10 | 11.40 | 0.00 | - | 1 | 198 | 459.86% |
| NOG231215C00032000 | 2023-11-03 2:52PM EST | 32.00 | 6.91 | 5.40 | 6.90 | 0.00 | - | 1 | 227 | 211.62% |
| NOG231215C00033000 | 2023-12-06 1:53PM EST | 33.00 | 2.55 | 2.35 | 3.20 | 0.00 | - | 2 | 126 | 56.93% |
| NOG231215C00034000 | 2023-11-30 2:03PM EST | 34.00 | 3.60 | 1.65 | 1.90 | 0.00 | - | 1 | 100 | 49.02% |
| NOG231215C00035000 | 2023-12-06 3:54PM EST | 35.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 9 | 286 | 38.38% |
| NOG231215C00036000 | 2023-12-07 1:22PM EST | 36.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 10 | 135 | 39.94% |
| NOG231215C00037000 | 2023-12-07 9:37AM EST | 37.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 63 | 551 | 40.14% |
| NOG231215C00038000 | 2023-12-07 3:47PM EST | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 218 | 41.80% |
| NOG231215C00039000 | 2023-12-07 2:13PM EST | 39.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 2 | 3,751 | 46.88% |
| NOG231215C00040000 | 2023-12-06 10:23AM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 313 | 55.86% |
| NOG231215C00041000 | 2023-12-04 10:48AM EST | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,210 | 55.86% |
| NOG231215C00042000 | 2023-12-06 1:18PM EST | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,659 | 56.25% |
| NOG231215C00043000 | 2023-11-28 11:12AM EST | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 555 | 62.50% |
| NOG231215C00044000 | 2023-11-02 9:07AM EST | 44.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 2 | 68.75% |
| NOG231215C00045000 | 2023-11-21 12:59PM EST | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,038 | 75.00% |
| NOG231215C00046000 | 2023-11-15 10:03AM EST | 46.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 80.47% |
| NOG231215C00048000 | 2023-11-17 1:17PM EST | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 91.41% |
| NOG231215C00050000 | 2023-11-07 11:03AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 101.56% |
| NOG231215C00055000 | 2023-09-06 1:20PM EST | 55.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 137.50% |
| NOG231215C00060000 | 2023-11-06 9:30AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG231215P00020000 | 2023-08-10 8:32AM EST | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 300 | 350 | 230.86% |
| NOG231215P00025000 | 2023-11-02 9:28AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 38 | 108.59% |
| NOG231215P00026000 | 2023-09-11 10:12AM EST | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 65 | 123.05% |
| NOG231215P00027000 | 2023-07-06 11:54AM EST | 27.00 | 1.19 | 0.00 | 0.40 | 0.00 | - | 4 | 12 | 128.52% |
| NOG231215P00028000 | 2023-11-21 12:59PM EST | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 76.56% |
| NOG231215P00029000 | 2023-11-13 12:27PM EST | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 71 | 67.19% |
| NOG231215P00030000 | 2023-11-28 11:11AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 109 | 57.03% |
| NOG231215P00031000 | 2023-11-16 9:30AM EST | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 53.91% |
| NOG231215P00032000 | 2023-11-29 10:36AM EST | 32.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 50.78% |
| NOG231215P00033000 | 2023-12-07 9:30AM EST | 33.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 1 | 256 | 43.85% |
| NOG231215P00034000 | 2023-12-06 1:26PM EST | 34.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 5 | 81 | 40.72% |
| NOG231215P00035000 | 2023-12-06 12:05PM EST | 35.00 | 0.65 | 0.50 | 0.60 | +0.04 | +6.56% | 10 | 297 | 38.87% |
| NOG231215P00036000 | 2023-12-06 3:59PM EST | 36.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 13 | 145 | 40.43% |
| NOG231215P00037000 | 2023-12-07 2:05PM EST | 37.00 | 1.75 | 1.70 | 1.85 | -0.15 | -7.89% | 10 | 435 | 40.82% |
| NOG231215P00038000 | 2023-12-06 3:54PM EST | 38.00 | 2.85 | 2.40 | 3.10 | 0.00 | - | 2 | 62 | 69.24% |
| NOG231215P00039000 | 2023-12-04 9:32AM EST | 39.00 | 1.90 | 2.85 | 4.00 | 0.00 | - | 1 | 194 | 75.78% |
| NOG231215P00040000 | 2023-12-06 12:56PM EST | 40.00 | 4.58 | 4.10 | 5.10 | 0.00 | - | 2 | 20 | 50.00% |
| NOG231215P00041000 | 2023-11-29 11:20AM EST | 41.00 | 3.80 | 5.10 | 6.10 | 0.00 | - | 2 | 33 | 57.81% |
| NOG231215P00042000 | 2023-10-18 9:37AM EST | 42.00 | 2.85 | 5.00 | 6.40 | 0.00 | - | 4 | 83 | 0.00% |
| NOG231215P00043000 | 2023-11-02 8:32AM EST | 43.00 | 5.30 | 4.60 | 5.70 | 0.00 | - | 8 | 0 | 0.00% |
| NOG231215P00045000 | 2023-09-05 11:32AM EST | 45.00 | 3.60 | 7.50 | 8.10 | 0.00 | - | 8 | 0 | 0.00% |
| NOG231215P00050000 | 2023-09-21 10:01AM EST | 50.00 | 11.60 | 10.30 | 10.80 | 0.00 | - | 7 | 0 | 0.00% |
