Deutsche Märkte geschlossen

Northern Oil and Gas, Inc. (NOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,79+0,47 (+1,33%)
Börsenschluss: 04:00PM EST
37,35 +1,56 (+4,36%)
Nachbörse: 07:29PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG221216C000150002022-11-10 3:14PM EST15.0021.6020.2021.600.00-21232.03%
NOG221216C000160002022-08-11 12:22PM EST16.0014.3015.0015.900.00-100.00%
NOG221216C000190002022-05-18 10:15AM EST19.009.6710.0010.900.00--150.00%
NOG221216C000200002022-10-28 12:05PM EST20.0013.6015.6016.300.00-20173.44%
NOG221216C000210002022-10-03 10:52AM EST21.008.8013.3014.200.00--00.00%
NOG221216C000220002022-06-06 2:44PM EST22.0013.204.705.300.00-110.00%
NOG221216C000230002022-10-31 11:56AM EST23.0011.3012.5013.600.00-24152.34%
NOG221216C000240002022-11-08 12:14PM EST24.0011.3511.2012.200.00-14157.23%
NOG221216C000250002022-11-22 10:26AM EST25.0011.4010.3011.700.00-116122.27%
NOG221216C000260002022-10-10 10:20AM EST26.008.209.4010.300.00-11586.72%
NOG221216C000270002022-11-15 3:13PM EST27.0011.448.409.300.00-141577.73%
NOG221216C000280002022-11-07 1:15PM EST28.008.207.308.200.00-323108.40%
NOG221216C000290002022-11-29 2:04PM EST29.006.656.407.500.00-382674.80%
NOG221216C000300002022-12-01 12:47PM EST30.005.824.107.700.00-14359.77%
NOG221216C000310002022-12-01 2:50PM EST31.004.734.405.300.00-132080.18%
NOG221216C000320002022-11-28 1:41PM EST32.003.603.904.500.00-193762.79%
NOG221216C000330002022-12-01 1:39PM EST33.003.103.003.600.00-14456.35%
NOG221216C000340002022-12-02 9:39AM EST34.002.502.502.65-1.09-30.36%113555.57%
NOG221216C000350002022-12-02 9:32AM EST35.001.531.852.00-1.17-43.33%110,98654.15%
NOG221216C000360002022-12-02 12:41PM EST36.001.301.301.45-0.01-0.76%1311552.73%
NOG221216C000370002022-12-02 11:32AM EST37.000.900.801.050.00-26,21851.03%
NOG221216C000380002022-12-02 3:10PM EST38.000.700.500.90-0.40-36.36%265,36154.25%
NOG221216C000390002022-12-02 3:29PM EST39.000.420.350.55-0.23-35.38%31,98553.32%
NOG221216C000400002022-12-02 1:22PM EST40.000.200.200.35-0.21-51.22%22,67652.34%
NOG221216C000450002022-12-01 12:36PM EST45.000.050.000.100.00-11,49260.94%
NOG221216C000500002022-11-23 9:30AM EST50.000.090.000.000.00-1650.00%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG221216P000150002022-09-28 1:39PM EST15.000.260.000.750.00-2010294.92%
NOG221216P000160002022-07-26 10:27AM EST16.000.740.000.450.00-66246.88%
NOG221216P000170002022-09-28 1:19PM EST17.000.400.000.750.00-106257.42%
NOG221216P000180002022-09-14 10:31AM EST18.000.250.001.100.00-17264.26%
NOG221216P000190002022-07-26 10:23AM EST19.001.400.400.000.00--6195.31%
NOG221216P000200002022-10-20 10:37AM EST20.000.300.000.250.00-17165.63%
NOG221216P000210002022-10-28 2:40PM EST21.000.220.000.100.00-1051132.03%
NOG221216P000220002022-10-17 9:49AM EST22.000.610.000.750.00-250180.08%
NOG221216P000230002022-11-15 3:20PM EST23.000.100.000.000.00-53050.00%
NOG221216P000240002022-11-21 12:27PM EST24.000.050.000.750.00-57153.71%
NOG221216P000250002022-11-25 9:30AM EST25.000.050.000.850.00-11,005145.90%
NOG221216P000260002022-11-28 9:36AM EST26.000.050.000.850.00-21,016133.59%
NOG221216P000270002022-11-14 9:34AM EST27.000.120.000.000.00-5725.00%
NOG221216P000280002022-11-25 10:02AM EST28.000.130.000.200.00-19376.56%
NOG221216P000290002022-12-01 3:57PM EST29.000.150.000.150.00-133063.67%
NOG221216P000300002022-11-30 3:28PM EST30.000.150.050.200.00-216361.52%
NOG221216P000310002022-11-30 11:13AM EST31.000.300.150.300.00-31,06361.33%
NOG221216P000320002022-12-02 1:00PM EST32.000.350.250.40-0.05-12.50%1115357.81%
NOG221216P000330002022-12-01 11:27AM EST33.000.510.450.600.00-55557.13%
NOG221216P000340002022-12-02 3:48PM EST34.000.740.700.85-0.06-7.50%217355.18%
NOG221216P000350002022-12-02 9:34AM EST35.001.351.051.200.00-19553.81%
NOG221216P000360002022-12-01 3:33PM EST36.001.881.451.700.00-159152.34%
NOG221216P000370002022-12-01 9:34AM EST37.001.752.052.300.00-31952.54%
NOG221216P000380002022-11-16 2:11PM EST38.003.062.653.000.00-131050.78%
NOG221216P000390002022-11-14 2:41PM EST39.002.753.403.800.00-1150.39%
NOG221216P000400002022-11-11 9:35AM EST40.004.004.104.700.00-1064.16%
NOG221216P000450002022-11-14 3:55PM EST45.007.308.709.700.00-33101.37%