Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.961,78 -424,31 (-1,11%) Gold
2.306,10 -51,60 (-2,19%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:44PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00118000 | 2024-04-23 12:26PM EDT | 118.00 | 16.90 | 15.20 | 16.50 | 0.00 | - | 1 | 2 | 89.84% |
| EOG240503C00119000 | 2024-04-15 3:14PM EDT | 119.00 | 13.80 | 14.60 | 15.20 | 0.00 | - | 5 | 5 | 87.26% |
| EOG240503C00120000 | 2024-04-16 1:36PM EDT | 120.00 | 12.10 | 13.70 | 14.40 | 0.00 | - | 1 | 1 | 88.18% |
| EOG240503C00121000 | 2024-03-28 3:35PM EDT | 121.00 | 8.60 | 13.30 | 16.70 | 0.00 | - | 3 | 0 | 136.57% |
| EOG240503C00122000 | 2024-03-26 10:38AM EDT | 122.00 | 6.31 | 12.30 | 12.90 | 0.00 | - | 2 | 0 | 94.92% |
| EOG240503C00124000 | 2024-04-30 9:35AM EDT | 124.00 | 11.35 | 9.90 | 10.40 | +6.35 | +127.00% | 4 | 7 | 71.09% |
| EOG240503C00125000 | 2024-04-12 3:16PM EDT | 125.00 | 10.05 | 8.80 | 9.20 | 0.00 | - | 10 | 36 | 61.43% |
| EOG240503C00126000 | 2024-04-08 12:49PM EDT | 126.00 | 11.35 | 7.40 | 8.40 | 0.00 | - | 1 | 6 | 53.32% |
| EOG240503C00127000 | 2024-04-22 3:56PM EDT | 127.00 | 7.75 | 7.00 | 7.30 | 0.00 | - | 1 | 14 | 55.13% |
| EOG240503C00128000 | 2024-04-04 2:33PM EDT | 128.00 | 6.60 | 6.20 | 6.50 | -0.75 | -10.20% | 5 | 26 | 54.44% |
| EOG240503C00129000 | 2024-04-30 9:58AM EDT | 129.00 | 6.30 | 5.50 | 5.90 | -0.23 | -3.52% | 5 | 73 | 56.20% |
| EOG240503C00130000 | 2024-04-29 3:21PM EDT | 130.00 | 6.37 | 4.80 | 5.10 | 0.00 | - | 1 | 27 | 54.74% |
| EOG240503C00131000 | 2024-04-24 2:30PM EDT | 131.00 | 5.40 | 3.90 | 4.10 | 0.00 | - | 1 | 41 | 50.64% |
| EOG240503C00132000 | 2024-04-26 11:35AM EDT | 132.00 | 4.72 | 3.30 | 3.50 | 0.00 | - | 1 | 26 | 50.49% |
| EOG240503C00133000 | 2024-04-26 11:27AM EDT | 133.00 | 3.20 | 2.75 | 2.85 | -0.73 | -18.58% | 2 | 84 | 48.41% |
| EOG240503C00134000 | 2024-04-29 3:21PM EDT | 134.00 | 3.47 | 2.25 | 2.35 | 0.00 | - | 2 | 69 | 48.05% |
| EOG240503C00135000 | 2024-04-30 11:54AM EDT | 135.00 | 1.90 | 1.75 | 1.85 | -1.30 | -40.62% | 10 | 204 | 46.56% |
| EOG240503C00136000 | 2024-04-30 11:42AM EDT | 136.00 | 1.60 | 1.35 | 1.45 | -0.94 | -37.01% | 23 | 185 | 45.80% |
| EOG240503C00137000 | 2024-04-29 3:17PM EDT | 137.00 | 1.90 | 1.10 | 1.20 | 0.00 | - | 18 | 158 | 46.88% |
| EOG240503C00138000 | 2024-04-30 11:31AM EDT | 138.00 | 0.95 | 0.80 | 0.90 | -0.59 | -38.31% | 4 | 108 | 45.90% |
| EOG240503C00139000 | 2024-04-30 12:28PM EDT | 139.00 | 0.62 | 0.55 | 0.65 | -0.68 | -52.31% | 26 | 84 | 44.78% |
| EOG240503C00140000 | 2024-04-30 10:53AM EDT | 140.00 | 0.50 | 0.40 | 0.50 | -0.40 | -44.44% | 3 | 160 | 45.12% |
| EOG240503C00141000 | 2024-04-30 10:59AM EDT | 141.00 | 0.35 | 0.25 | 0.35 | -0.29 | -45.31% | 4 | 42 | 44.34% |
| EOG240503C00142000 | 2024-04-29 3:59PM EDT | 142.00 | 0.51 | 0.20 | 0.25 | 0.00 | - | 11 | 197 | 44.14% |
| EOG240503C00143000 | 2024-04-29 12:09PM EDT | 143.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 13 | 201 | 45.22% |
| EOG240503C00144000 | 2024-04-30 12:06PM EDT | 144.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 7 | 99 | 45.70% |
| EOG240503C00145000 | 2024-04-30 10:26AM EDT | 145.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 6 | 29 | 45.31% |
| EOG240503C00146000 | 2024-04-18 1:25PM EDT | 146.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 48.24% |
| EOG240503C00147000 | 2024-04-26 11:25AM EDT | 147.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 51.17% |
| EOG240503C00148000 | 2024-04-12 10:37AM EDT | 148.00 | 0.87 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 53.91% |
| EOG240503C00149000 | 2024-04-26 12:14PM EDT | 149.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.78% |
| EOG240503C00150000 | 2024-04-22 3:28PM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 53.52% |
| EOG240503C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 98.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00110000 | 2024-04-11 12:28PM EDT | 110.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 400 | 400 | 108.01% |
| EOG240503P00112000 | 2024-03-25 11:26AM EDT | 112.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 99.61% |
| EOG240503P00115000 | 2024-03-25 2:12PM EDT | 115.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 66.02% |
| EOG240503P00118000 | 2024-04-17 11:30AM EDT | 118.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 50.78% |
| EOG240503P00119000 | 2024-04-22 12:07PM EDT | 119.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 52.73% |
| EOG240503P00120000 | 2024-04-26 9:57AM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 26 | 23 | 55.27% |
| EOG240503P00121000 | 2024-04-29 2:39PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 51.56% |
| EOG240503P00122000 | 2024-04-29 2:01PM EDT | 122.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 57 | 48.05% |
| EOG240503P00123000 | 2024-04-29 12:06PM EDT | 123.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 15 | 128 | 44.34% |
| EOG240503P00124000 | 2024-04-29 12:15PM EDT | 124.00 | 0.09 | 0.10 | 0.15 | 0.00 | - | 3 | 20 | 44.14% |
| EOG240503P00125000 | 2024-04-30 12:02PM EDT | 125.00 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 1 | 12 | 43.07% |
| EOG240503P00126000 | 2024-04-25 11:39AM EDT | 126.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 43.26% |
| EOG240503P00127000 | 2024-04-29 3:26PM EDT | 127.00 | 0.22 | 0.25 | 0.40 | 0.00 | - | 2 | 92 | 42.33% |
| EOG240503P00128000 | 2024-04-26 1:00PM EDT | 128.00 | 0.44 | 0.45 | 0.50 | 0.00 | - | 4 | 81 | 40.53% |
| EOG240503P00129000 | 2024-04-29 1:14PM EDT | 129.00 | 0.50 | 0.60 | 0.70 | +0.17 | +51.52% | 1 | 43 | 40.53% |
| EOG240503P00130000 | 2024-04-30 10:19AM EDT | 130.00 | 0.75 | 0.80 | 0.90 | +0.28 | +59.57% | 22 | 117 | 39.36% |
| EOG240503P00131000 | 2024-04-30 9:32AM EDT | 131.00 | 0.81 | 1.10 | 1.20 | +0.11 | +15.71% | 6 | 82 | 39.16% |
| EOG240503P00132000 | 2024-04-30 11:11AM EDT | 132.00 | 1.25 | 1.50 | 1.55 | +0.28 | +28.87% | 2 | 60 | 38.67% |
| EOG240503P00133000 | 2024-04-30 12:28PM EDT | 133.00 | 1.95 | 1.85 | 1.95 | +0.65 | +56.52% | 20 | 73 | 37.79% |
| EOG240503P00134000 | 2024-04-30 10:40AM EDT | 134.00 | 2.20 | 2.35 | 2.50 | +0.40 | +22.22% | 4 | 183 | 38.28% |
| EOG240503P00135000 | 2024-04-30 12:08PM EDT | 135.00 | 2.75 | 2.85 | 2.90 | +0.75 | +37.50% | 11 | 138 | 34.62% |
| EOG240503P00136000 | 2024-04-29 2:43PM EDT | 136.00 | 2.37 | 3.50 | 3.60 | 0.00 | - | 26 | 93 | 35.01% |
| EOG240503P00137000 | 2024-04-29 1:01PM EDT | 137.00 | 2.80 | 4.10 | 4.30 | 0.00 | - | 7 | 54 | 33.94% |
| EOG240503P00138000 | 2024-04-29 10:41AM EDT | 138.00 | 3.90 | 4.80 | 5.00 | 0.00 | - | 5 | 36 | 30.57% |
| EOG240503P00139000 | 2024-04-29 2:26PM EDT | 139.00 | 4.20 | 5.60 | 6.20 | 0.00 | - | 2 | 15 | 40.97% |
| EOG240503P00140000 | 2024-04-25 12:56PM EDT | 140.00 | 5.30 | 6.20 | 7.10 | 0.00 | - | - | 2 | 42.29% |
| EOG240503P00145000 | 2024-04-16 1:29PM EDT | 145.00 | 13.55 | 10.90 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| EOG240503P00148000 | 2024-04-24 9:44AM EDT | 148.00 | 13.90 | 13.80 | 14.70 | 0.00 | - | - | 3 | 39.06% |
| EOG240503P00150000 | 2024-04-24 9:40AM EDT | 150.00 | 15.70 | 15.10 | 16.80 | 0.00 | - | - | 0 | 60.55% |
