Deutsche Märkte geschlossen

Northern Oil and Gas, Inc. (NOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,50+0,45 (+1,07%)
Börsenschluss: 04:00PM EDT
42,11 -0,39 (-0,92%)
Nachbörse: 06:25PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG240517C000250002024-04-08 10:20AM EDT25.0016.5016.9019.600.00--1159.86%
NOG240517C000290002024-03-19 2:29PM EDT29.0010.7512.6015.500.00-30113.09%
NOG240517C000340002024-04-18 3:19PM EDT34.008.667.9011.000.00-21891.41%
NOG240517C000350002024-03-15 3:02PM EDT35.003.607.4010.500.00--299.80%
NOG240517C000360002024-04-03 3:26PM EDT36.005.046.008.600.00-101170.51%
NOG240517C000370002024-03-28 11:07AM EDT37.004.055.407.600.00-1369.19%
NOG240517C000380002024-04-12 9:35AM EDT38.005.504.706.800.00-11068.26%
NOG240517C000390002024-04-18 12:40PM EDT39.004.123.804.100.00-83141.80%
NOG240517C000400002024-04-19 2:47PM EDT40.003.073.005.00+0.01+0.33%253,57957.23%
NOG240517C000410002024-04-19 12:32PM EDT41.002.502.352.55+0.65+35.14%237637.45%
NOG240517C000420002024-04-19 10:48AM EDT42.001.901.751.90+0.30+18.75%616535.74%
NOG240517C000430002024-04-19 3:29PM EDT43.001.261.251.40+0.16+14.55%933635.30%
NOG240517C000440002024-04-19 3:32PM EDT44.000.950.801.00-0.05-5.00%2658835.01%
NOG240517C000450002024-04-19 1:19PM EDT45.000.700.550.65+0.06+9.38%7815633.69%
NOG240517C000460002024-04-19 10:31AM EDT46.000.400.350.45-0.05-11.11%11734.18%
NOG240517C000470002024-04-19 1:26PM EDT47.000.300.200.25+0.05+20.00%18332.47%
NOG240517C000490002024-04-17 10:22AM EDT49.000.100.050.15-0.10-50.00%21336.23%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NOG240517P000330002024-03-27 11:20AM EDT33.000.150.000.750.00-2274.02%
NOG240517P000340002024-04-03 2:46PM EDT34.000.100.000.750.00-50050367.38%
NOG240517P000350002024-04-08 9:55AM EDT35.000.100.000.750.00-4660.74%
NOG240517P000360002024-04-19 12:09PM EDT36.000.050.000.10-0.15-75.00%21538.67%
NOG240517P000370002024-04-16 11:47AM EDT37.000.150.050.150.00-65636.72%
NOG240517P000380002024-04-19 2:30PM EDT38.000.200.150.250.00-25636.13%
NOG240517P000390002024-04-18 3:28PM EDT39.000.400.200.400.00-2835.45%
NOG240517P000400002024-04-17 2:48PM EDT40.000.500.500.600.00-32334.38%
NOG240517P000410002024-04-19 3:56PM EDT41.000.850.750.85-0.02-2.30%14532.72%
NOG240517P000420002024-04-19 3:00PM EDT42.001.201.151.30-0.20-14.29%5422133.55%
NOG240517P000430002024-04-18 11:14AM EDT43.001.701.651.850.00-110134.23%
NOG240517P000440002024-04-18 1:10PM EDT44.002.302.252.450.00-4211533.89%