Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.108,63 +1.751,98 (+3,05%)
Northern Oil and Gas, Inc. (NOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240517C00025000 | 2024-04-26 11:21AM EDT | 25.00 | 17.80 | 14.70 | 17.40 | 0.00 | - | 1 | 0 | 211.13% |
| NOG240517C00029000 | 2024-03-19 2:29PM EDT | 29.00 | 10.75 | 12.60 | 15.50 | 0.00 | - | 3 | 0 | 265.53% |
| NOG240517C00034000 | 2024-04-18 3:19PM EDT | 34.00 | 8.66 | 5.80 | 8.30 | 0.00 | - | 2 | 18 | 101.07% |
| NOG240517C00035000 | 2024-03-15 3:02PM EDT | 35.00 | 3.60 | 7.40 | 10.50 | 0.00 | - | - | 2 | 204.44% |
| NOG240517C00036000 | 2024-04-03 3:26PM EDT | 36.00 | 5.04 | 2.55 | 6.40 | 0.00 | - | 10 | 11 | 131.84% |
| NOG240517C00037000 | 2024-03-28 11:07AM EDT | 37.00 | 4.05 | 5.80 | 8.40 | 0.00 | - | 1 | 3 | 177.20% |
| NOG240517C00038000 | 2024-04-12 9:35AM EDT | 38.00 | 5.50 | 2.10 | 2.90 | 0.00 | - | 1 | 10 | 49.66% |
| NOG240517C00039000 | 2024-05-01 3:04PM EDT | 39.00 | 1.20 | 1.45 | 2.05 | 0.00 | - | 16 | 42 | 43.07% |
| NOG240517C00040000 | 2024-05-03 2:01PM EDT | 40.00 | 0.81 | 0.85 | 1.00 | -0.09 | -10.00% | 6 | 3,591 | 27.74% |
| NOG240517C00041000 | 2024-05-03 3:14PM EDT | 41.00 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 48 | 105 | 25.88% |
| NOG240517C00042000 | 2024-05-02 11:52AM EDT | 42.00 | 0.19 | 0.10 | 0.25 | +0.04 | +26.67% | 1 | 325 | 26.56% |
| NOG240517C00043000 | 2024-05-02 2:28PM EDT | 43.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 363 | 29.49% |
| NOG240517C00044000 | 2024-05-03 9:36AM EDT | 44.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 631 | 39.45% |
| NOG240517C00045000 | 2024-05-01 3:37PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 73 | 381 | 51.95% |
| NOG240517C00046000 | 2024-04-29 3:50PM EDT | 46.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 14 | 44 | 52.34% |
| NOG240517C00047000 | 2024-04-30 10:53AM EDT | 47.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 9 | 31 | 68.07% |
| NOG240517C00048000 | 2024-04-30 9:30AM EDT | 48.00 | 3.67 | 0.00 | 0.75 | 0.00 | - | 20 | 46 | 75.78% |
| NOG240517C00049000 | 2024-04-19 10:51AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 81.74% |
| NOG240517C00050000 | 2024-04-17 12:49PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240517P00030000 | 2024-04-22 9:58AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 116.99% |
| NOG240517P00033000 | 2024-03-27 11:20AM EDT | 33.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 55.08% |
| NOG240517P00034000 | 2024-04-03 2:46PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 500 | 503 | 77.44% |
| NOG240517P00035000 | 2024-04-08 9:55AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 67.77% |
| NOG240517P00036000 | 2024-04-19 12:09PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 58.20% |
| NOG240517P00037000 | 2024-04-30 2:05PM EDT | 37.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 3 | 59 | 79.98% |
| NOG240517P00038000 | 2024-05-02 9:30AM EDT | 38.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 60 | 27.25% |
| NOG240517P00039000 | 2024-05-03 10:51AM EDT | 39.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 4 | 42 | 26.81% |
| NOG240517P00040000 | 2024-05-03 2:16PM EDT | 40.00 | 0.70 | 0.60 | 0.65 | -0.02 | -2.78% | 2 | 43 | 24.51% |
| NOG240517P00041000 | 2024-05-01 11:03AM EDT | 41.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 7 | 66 | 24.17% |
| NOG240517P00042000 | 2024-05-02 1:06PM EDT | 42.00 | 2.14 | 1.65 | 2.00 | 0.00 | - | 11 | 412 | 26.61% |
| NOG240517P00043000 | 2024-05-01 10:53AM EDT | 43.00 | 2.70 | 2.50 | 3.30 | 0.00 | - | 4 | 256 | 47.75% |
| NOG240517P00044000 | 2024-04-29 3:59PM EDT | 44.00 | 1.35 | 3.30 | 5.00 | 0.00 | - | 19 | 71 | 82.91% |
| NOG240517P00045000 | 2024-04-18 1:39PM EDT | 45.00 | 3.23 | 4.50 | 5.40 | 0.00 | - | - | 0 | 68.56% |
| NOG240517P00046000 | 2024-04-17 9:44AM EDT | 46.00 | 3.40 | 5.30 | 7.60 | 0.00 | - | - | 4 | 78.42% |
