Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.902,07 -558,85 (-1,45%) Gold
2.341,80 +3,40 (+0,15%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.774,46 -639,30 (-1,06%)
Northern Oil and Gas, Inc. (NOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240517C00025000 | 2024-04-08 10:20AM EDT | 25.00 | 16.50 | 17.50 | 20.30 | 0.00 | - | - | 1 | 185.25% |
| NOG240517C00029000 | 2024-03-19 2:29PM EDT | 29.00 | 10.75 | 12.60 | 15.50 | 0.00 | - | 3 | 0 | 76.56% |
| NOG240517C00034000 | 2024-04-18 3:19PM EDT | 34.00 | 8.66 | 8.40 | 9.50 | 0.00 | - | 2 | 18 | 82.23% |
| NOG240517C00035000 | 2024-03-15 3:02PM EDT | 35.00 | 3.60 | 7.40 | 10.50 | 0.00 | - | - | 2 | 93.51% |
| NOG240517C00036000 | 2024-04-03 3:26PM EDT | 36.00 | 5.04 | 6.60 | 9.20 | 0.00 | - | 10 | 11 | 83.20% |
| NOG240517C00037000 | 2024-03-28 11:07AM EDT | 37.00 | 4.05 | 5.80 | 7.90 | 0.00 | - | 1 | 3 | 73.14% |
| NOG240517C00038000 | 2024-04-12 9:35AM EDT | 38.00 | 5.50 | 5.00 | 6.00 | 0.00 | - | 1 | 10 | 52.54% |
| NOG240517C00039000 | 2024-04-18 12:40PM EDT | 39.00 | 4.12 | 3.30 | 4.40 | 0.00 | - | 8 | 31 | 41.50% |
| NOG240517C00040000 | 2024-04-24 10:29AM EDT | 40.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 3,580 | 37.60% |
| NOG240517C00041000 | 2024-04-23 10:04AM EDT | 41.00 | 2.51 | 2.55 | 3.10 | 0.00 | - | 7 | 99 | 46.09% |
| NOG240517C00042000 | 2024-04-24 10:17AM EDT | 42.00 | 1.67 | 1.85 | 1.95 | -0.29 | -14.80% | 1 | 170 | 32.76% |
| NOG240517C00043000 | 2024-04-25 10:56AM EDT | 43.00 | 1.20 | 1.25 | 1.40 | -0.15 | -11.11% | 3 | 348 | 32.52% |
| NOG240517C00044000 | 2024-04-25 11:07AM EDT | 44.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 5 | 663 | 30.81% |
| NOG240517C00045000 | 2024-04-25 10:46AM EDT | 45.00 | 0.50 | 0.50 | 0.60 | -0.07 | -12.28% | 10 | 262 | 31.20% |
| NOG240517C00046000 | 2024-04-24 3:50PM EDT | 46.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 12 | 32 | 30.37% |
| NOG240517C00047000 | 2024-04-23 3:49PM EDT | 47.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 23 | 32.23% |
| NOG240517C00048000 | 2024-04-19 1:10PM EDT | 48.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 13 | 23 | 41.36% |
| NOG240517C00049000 | 2024-04-19 10:51AM EDT | 49.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 36.72% |
| NOG240517C00050000 | 2024-04-17 12:49PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240517P00033000 | 2024-03-27 11:20AM EDT | 33.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 54.30% |
| NOG240517P00034000 | 2024-04-03 2:46PM EDT | 34.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 500 | 503 | 74.12% |
| NOG240517P00035000 | 2024-04-08 9:55AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 68.46% |
| NOG240517P00036000 | 2024-04-19 12:09PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 38.67% |
| NOG240517P00037000 | 2024-04-16 11:47AM EDT | 37.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 56 | 38.48% |
| NOG240517P00038000 | 2024-04-19 2:30PM EDT | 38.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 58 | 36.43% |
| NOG240517P00039000 | 2024-04-18 3:28PM EDT | 39.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | 2 | 8 | 33.11% |
| NOG240517P00040000 | 2024-04-24 11:49AM EDT | 40.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 22 | 32.57% |
| NOG240517P00041000 | 2024-04-25 9:52AM EDT | 41.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 31 | 48 | 31.30% |
| NOG240517P00042000 | 2024-04-25 11:14AM EDT | 42.00 | 0.85 | 0.75 | 0.90 | -0.05 | -5.56% | 5 | 403 | 31.54% |
| NOG240517P00043000 | 2024-04-25 11:14AM EDT | 43.00 | 1.30 | 1.20 | 1.30 | +0.05 | +4.00% | 21 | 162 | 30.18% |
| NOG240517P00044000 | 2024-04-24 11:02AM EDT | 44.00 | 1.85 | 1.75 | 1.90 | -0.05 | -2.63% | 10 | 119 | 30.81% |
| NOG240517P00045000 | 2024-04-18 1:39PM EDT | 45.00 | 3.23 | 2.40 | 2.95 | 0.00 | - | - | 21 | 40.28% |
| NOG240517P00046000 | 2024-04-17 9:44AM EDT | 46.00 | 3.40 | 3.20 | 3.70 | 0.00 | - | - | 4 | 40.87% |
