La bourse ferme dans 6 h 45 min
CAC 40
7 617,66 +138,26 (+1,85 %) Euro Stoxx 50
4 955,33 +61,31 (+1,25 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0772 +0,0057 (+0,53 %) Gold future
2 334,70 -4,90 (-0,21 %) Bitcoin EUR
58 314,73 +1 342,52 (+2,36 %)
Northern Oil and Gas, Inc. (NOG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240920C00025000 | 2024-03-05 3:22PM EDT | 25.00 | 11.40 | 15.60 | 18.50 | 0.00 | - | 6 | 0 | 173.39% |
| NOG240920C00028000 | 2023-11-17 4:56PM EDT | 28.00 | 10.70 | 9.60 | 10.10 | 0.00 | - | 3 | 45 | 57.62% |
| NOG240920C00030000 | 2024-04-30 3:56PM EDT | 30.00 | 12.30 | 9.50 | 11.20 | 0.00 | - | 1 | 79 | 97.39% |
| NOG240920C00033000 | 2024-06-14 2:02PM EDT | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOG240920C00034000 | 2024-06-25 10:36AM EDT | 34.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOG240920C00035000 | 2024-04-05 9:51AM EDT | 35.00 | 7.00 | 5.90 | 6.40 | 0.00 | - | 22 | 33 | 73.51% |
| NOG240920C00036000 | 2024-06-14 10:51AM EDT | 36.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOG240920C00037000 | 2024-06-21 2:41PM EDT | 37.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NOG240920C00038000 | 2024-06-24 11:04AM EDT | 38.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NOG240920C00039000 | 2024-06-24 3:54PM EDT | 39.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| NOG240920C00040000 | 2024-06-26 11:00AM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOG240920C00041000 | 2024-06-27 9:49AM EDT | 41.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOG240920C00042000 | 2024-06-25 3:23PM EDT | 42.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOG240920C00043000 | 2024-06-24 12:39PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| NOG240920C00045000 | 2024-06-20 2:15PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOG240920C00047000 | 2024-06-03 11:04AM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOG240920C00050000 | 2024-06-25 1:54PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NOG240920C00055000 | 2023-11-02 10:15AM EDT | 55.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 6 | 12 | 65.19% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOG240920P00020000 | 2024-04-12 9:38AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 56.25% |
| NOG240920P00023000 | 2024-03-06 2:29PM EDT | 23.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 71.68% |
| NOG240920P00025000 | 2024-04-15 9:48AM EDT | 25.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 38 | 50 | 87.40% |
| NOG240920P00027000 | 2024-03-20 1:08PM EDT | 27.00 | 0.33 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 99.90% |
| NOG240920P00029000 | 2024-03-08 10:44AM EDT | 29.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 40.87% |
| NOG240920P00030000 | 2024-05-01 11:25AM EDT | 30.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 84 | 54.98% |
| NOG240920P00031000 | 2024-06-03 11:31AM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NOG240920P00032000 | 2024-06-21 3:39PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOG240920P00033000 | 2024-06-14 2:02PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NOG240920P00034000 | 2024-06-12 10:07AM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NOG240920P00035000 | 2024-06-27 10:31AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOG240920P00036000 | 2024-06-20 10:37AM EDT | 36.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOG240920P00037000 | 2024-06-06 12:29PM EDT | 37.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| NOG240920P00038000 | 2024-06-21 2:13PM EDT | 38.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NOG240920P00039000 | 2024-06-28 2:30PM EDT | 39.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NOG240920P00040000 | 2024-06-11 9:55AM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOG240920P00041000 | 2024-05-16 2:53PM EDT | 41.00 | 2.75 | 4.40 | 4.90 | 0.00 | - | 74 | 231 | 34.42% |
| NOG240920P00042000 | 2024-06-28 9:37AM EDT | 42.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOG240920P00043000 | 2024-06-14 10:43AM EDT | 43.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOG240920P00045000 | 2024-05-01 1:30PM EDT | 45.00 | 5.90 | 3.80 | 5.50 | 0.00 | - | 2 | 76 | 0.00% |
| NOG240920P00047000 | 2023-10-13 1:28PM EDT | 47.00 | 9.60 | 11.60 | 12.10 | 0.00 | - | - | 1 | 71.29% |
| NOG240920P00050000 | 2023-12-18 1:34PM EDT | 50.00 | 13.00 | 15.40 | 16.80 | 0.00 | - | - | 1 | 100.24% |
| NOG240920P00055000 | 2023-11-07 11:27AM EDT | 55.00 | 18.60 | 18.50 | 21.70 | 0.00 | - | 1 | 26 | 97.51% |
