Deutsche Märkte schließen in 8 Stunden 16 Minuten

Northern Oil and Gas, Inc. (NOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,01+0,26 (+0,65%)
Börsenschluss: 04:00PM EDT
39,75 -0,26 (-0,65%)
Vorbörslich: 04:09AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG240621C000180002023-10-05 12:23PM EDT18.0020.1020.1021.400.00--10.00%
NOG240621C000200002024-03-18 2:12PM EDT20.0018.4022.1025.000.00-50321.00%
NOG240621C000250002023-12-14 4:27PM EDT25.0012.3710.9014.000.00--70.00%
NOG240621C000280002024-02-21 12:26PM EDT28.007.6010.0013.300.00-55130.86%
NOG240621C000300002024-02-23 4:41PM EDT30.006.605.505.700.00-61180.00%
NOG240621C000310002024-04-03 10:41AM EDT31.009.808.6011.900.00-329102.73%
NOG240621C000320002024-03-25 11:03AM EDT32.008.0010.9013.400.00-759175.73%
NOG240621C000330002024-03-14 10:33AM EDT33.005.089.4012.100.00-1120154.10%
NOG240621C000340002024-03-18 1:29PM EDT34.005.108.3010.000.00-124128.17%
NOG240621C000350002024-05-17 10:21AM EDT35.005.080.000.000.00-200.00%
NOG240621C000360002024-05-07 2:02PM EDT36.005.400.000.000.00-800.00%
NOG240621C000370002024-05-13 9:54AM EDT37.003.000.000.000.00-200.00%
NOG240621C000380002024-05-17 1:10PM EDT38.002.300.000.000.00-700.00%
NOG240621C000390002024-05-17 3:59PM EDT39.001.700.000.000.00-500.00%
NOG240621C000400002024-05-17 2:56PM EDT40.001.140.000.000.00-61100.00%
NOG240621C000410002024-05-17 2:56PM EDT41.000.640.000.000.00-303.13%
NOG240621C000420002024-05-17 2:53PM EDT42.000.320.000.000.00-403.13%
NOG240621C000430002024-05-17 2:26PM EDT43.000.200.000.000.00-50106.25%
NOG240621C000440002024-05-14 9:32AM EDT44.000.150.000.000.00-506.25%
NOG240621C000450002024-05-16 9:30AM EDT45.000.050.000.000.00-1012.50%
NOG240621C000460002024-05-15 10:05AM EDT46.000.050.000.000.00-11012.50%
NOG240621C000470002024-04-30 3:04PM EDT47.000.150.000.000.00-1012.50%
NOG240621C000480002024-04-30 2:28PM EDT48.000.100.000.000.00-16012.50%
NOG240621C000490002024-04-23 11:18AM EDT49.000.350.000.000.00--012.50%
NOG240621C000500002024-04-22 10:40AM EDT50.000.250.000.000.00-1012.50%
NOG240621C000550002024-04-08 2:08PM EDT55.000.100.000.750.00-11974.90%
NOG240621C000600002023-09-27 2:01PM EDT60.000.900.350.500.00-1391.89%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG240621P000180002023-12-08 4:18PM EDT18.000.100.000.000.00--050.00%
NOG240621P000230002024-01-05 11:59AM EDT23.000.300.300.400.00-11125.00%
NOG240621P000250002024-02-05 3:37PM EDT25.000.650.000.750.00-112110.94%
NOG240621P000280002024-03-11 2:45PM EDT28.000.260.000.800.00-2154490.43%
NOG240621P000300002024-03-18 10:03AM EDT30.000.300.000.750.00-122775.20%
NOG240621P000310002024-04-12 9:51AM EDT31.000.210.000.750.00-104868.56%
NOG240621P000320002024-03-13 12:34PM EDT32.000.700.000.750.00-24862.01%
NOG240621P000330002024-03-11 11:43AM EDT33.001.250.001.750.00-142174.46%
NOG240621P000340002024-05-03 9:41AM EDT34.000.090.000.000.00-1012.50%
NOG240621P000350002024-05-16 10:30AM EDT35.000.150.000.000.00-2012.50%
NOG240621P000360002024-05-13 12:52PM EDT36.000.110.000.000.00-1606.25%
NOG240621P000370002024-05-17 2:29PM EDT37.000.180.000.000.00-16406.25%
NOG240621P000380002024-05-13 3:04PM EDT38.000.400.000.000.00-306.25%
NOG240621P000390002024-05-17 3:26PM EDT39.000.520.000.000.00-1403.13%
NOG240621P000400002024-05-17 2:27PM EDT40.000.860.000.000.00-200.05%
NOG240621P000410002024-05-17 2:30PM EDT41.001.400.000.000.00-100.00%
NOG240621P000420002024-05-16 10:43AM EDT42.002.200.000.000.00-100.00%
NOG240621P000430002024-05-10 2:46PM EDT43.003.110.000.000.00-5200.00%
NOG240621P000440002024-05-02 2:34PM EDT44.004.040.000.000.00-3000.00%
NOG240621P000450002024-04-29 1:14PM EDT45.002.550.000.000.00-2500.00%
NOG240621P000470002024-04-23 9:43AM EDT47.004.800.000.000.00-100.00%
NOG240621P000480002024-04-17 9:42AM EDT48.005.407.608.900.00-2067.92%
NOG240621P000600002023-09-19 11:05AM EDT60.0020.1019.0019.800.00--00.00%