Deutsche Märkte schließen in 17 Minuten

Northern Oil and Gas, Inc. (NOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,51+1,40 (+5,16%)
Ab 11:13AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG220520C000170002022-05-12 10:42AM EDT17.008.7511.0011.700.00-10285.16%
NOG220520C000180002022-05-06 3:43PM EDT18.0011.0010.1010.700.00-1419258.59%
NOG220520C000200002022-05-12 12:56PM EDT20.006.658.008.600.00-341178.13%
NOG220520C000210002022-05-12 12:56PM EDT21.005.757.107.700.00-35185.16%
NOG220520C000220002022-05-03 9:46AM EDT22.003.406.206.600.00-112137.11%
NOG220520C000230002022-05-16 9:50AM EDT23.004.605.105.60+1.10+31.43%18117.58%
NOG220520C000240002022-05-12 11:50AM EDT24.002.774.204.700.00-134119.14%
NOG220520C000250002022-05-13 3:27PM EDT25.002.373.203.700.00-1228497.66%
NOG220520C000260002022-05-16 9:37AM EDT26.002.002.452.85+0.21+11.73%561169.14%
NOG220520C000270002022-05-16 10:14AM EDT27.002.001.552.05+0.80+66.67%1123764.65%
NOG220520C000280002022-05-16 10:04AM EDT28.001.251.101.35+0.49+64.47%11332571.88%
NOG220520C000290002022-05-16 10:12AM EDT29.000.750.550.85+0.27+56.25%2221,47668.85%
NOG220520C000300002022-05-16 10:15AM EDT30.000.510.300.60+0.31+155.00%21,30775.20%
NOG220520C000310002022-05-10 3:46PM EDT31.000.050.150.450.00-195281.84%
NOG220520C000320002022-05-10 9:56AM EDT32.000.200.050.350.00-717987.50%
NOG220520C000330002022-05-10 1:22PM EDT33.000.150.050.200.00-1319090.63%
NOG220520C000340002022-05-10 12:14PM EDT34.000.150.000.600.00-12,453131.45%
NOG220520C000350002022-05-06 3:30PM EDT35.000.200.000.300.00-65141121.48%
NOG220520C000360002022-04-25 10:07AM EDT36.000.120.000.750.00-28169.73%
NOG220520C000400002022-05-05 9:42AM EDT40.000.450.000.750.00-112219.14%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG220520P000180002022-03-18 10:33AM EDT18.000.350.000.150.00-3030214.84%
NOG220520P000190002022-03-18 10:51AM EDT19.000.440.000.500.00-5959248.83%
NOG220520P000200002022-05-04 12:39PM EDT20.000.100.000.100.00-1033160.16%
NOG220520P000210002022-05-16 10:31AM EDT21.000.040.000.05-0.44-91.67%259126.56%
NOG220520P000220002022-05-04 12:39PM EDT22.000.250.000.750.00-1036196.88%
NOG220520P000230002022-05-12 1:53PM EDT23.000.250.000.750.00-195171.88%
NOG220520P000240002022-05-16 10:11AM EDT24.000.120.000.15-0.38-76.00%2717194.53%
NOG220520P000250002022-05-11 2:58PM EDT25.000.700.050.200.00-477486.72%
NOG220520P000260002022-05-16 10:31AM EDT26.000.250.200.35-0.44-63.77%278786.91%
NOG220520P000270002022-05-16 9:58AM EDT27.000.700.400.70-1.35-65.85%18288.87%
NOG220520P000280002022-05-11 3:17PM EDT28.002.400.751.050.00-113086.23%
NOG220520P000290002022-05-10 11:00AM EDT29.003.201.251.600.00-172086.72%
NOG220520P000300002022-05-10 11:51AM EDT30.004.701.902.350.00-11190.82%
NOG220520P000310002022-03-21 1:12PM EDT31.005.403.003.300.00--141115.82%
NOG220520P000350002022-04-20 2:47PM EDT35.006.606.407.000.00--2132.03%