Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
18.628,42 +130,48 (+0,71%) Euro Stoxx 50
5.014,67 +31,00 (+0,62%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,00 +6,20 (+0,26%) EUR/USD
1,0845 -0,0009 (-0,09%) Bitcoin EUR
63.761,81 +1.403,50 (+2,25%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220C00080000 | 2024-02-12 12:43PM EDT | 80.00 | 35.00 | 42.30 | 44.40 | 0.00 | - | - | 1 | 0.00% |
| EOG241220C00085000 | 2024-02-29 3:45PM EDT | 85.00 | 32.10 | 42.70 | 46.30 | 0.00 | - | - | 7 | 60.27% |
| EOG241220C00095000 | 2024-05-24 12:13PM EDT | 95.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 0.00% |
| EOG241220C00100000 | 2024-05-15 11:45AM EDT | 100.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| EOG241220C00105000 | 2024-05-28 10:56AM EDT | 105.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| EOG241220C00110000 | 2024-05-24 3:02PM EDT | 110.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| EOG241220C00115000 | 2024-05-31 11:43AM EDT | 115.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 145 | 168 | 0.00% |
| EOG241220C00120000 | 2024-05-30 3:03PM EDT | 120.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| EOG241220C00125000 | 2024-05-29 2:11PM EDT | 125.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 0.20% |
| EOG241220C00130000 | 2024-05-30 3:03PM EDT | 130.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 1.56% |
| EOG241220C00135000 | 2024-05-30 12:25PM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 71 | 3.13% |
| EOG241220C00140000 | 2024-05-30 10:30AM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 3.13% |
| EOG241220C00145000 | 2024-05-31 10:13AM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| EOG241220C00150000 | 2024-05-30 3:16PM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 527 | 6.25% |
| EOG241220C00155000 | 2024-05-20 2:27PM EDT | 155.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
| EOG241220C00160000 | 2024-05-10 11:05AM EDT | 160.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 6.25% |
| EOG241220C00165000 | 2024-05-29 3:54PM EDT | 165.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 40 | 189 | 6.25% |
| EOG241220C00170000 | 2024-04-22 9:32AM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| EOG241220C00175000 | 2024-04-12 9:39AM EDT | 175.00 | 2.80 | 0.50 | 0.80 | 0.00 | - | 4 | 4 | 29.24% |
| EOG241220C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | - | 3 | 28.86% |
| EOG241220C00200000 | 2024-04-15 2:37PM EDT | 200.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 20 | 22 | 29.79% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220P00055000 | 2024-03-05 2:55PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,005 | 54.00% |
| EOG241220P00060000 | 2024-03-06 10:43AM EDT | 60.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 22 | 51.51% |
| EOG241220P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 53.54% |
| EOG241220P00070000 | 2024-03-20 12:13PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 53 | 41.72% |
| EOG241220P00075000 | 2024-03-18 12:06PM EDT | 75.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 17 | 39.06% |
| EOG241220P00080000 | 2024-05-09 1:02PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 12.50% |
| EOG241220P00085000 | 2024-05-30 1:29PM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 12.50% |
| EOG241220P00090000 | 2024-05-30 11:55AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 12.50% |
| EOG241220P00095000 | 2024-05-14 10:06AM EDT | 95.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| EOG241220P00100000 | 2024-05-30 1:28PM EDT | 100.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 6.25% |
| EOG241220P00105000 | 2024-05-24 3:04PM EDT | 105.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 55 | 258 | 6.25% |
| EOG241220P00110000 | 2024-05-30 9:56AM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 18 | 63 | 3.13% |
| EOG241220P00115000 | 2024-05-23 12:21PM EDT | 115.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 15 | 158 | 3.13% |
| EOG241220P00120000 | 2024-05-31 11:45AM EDT | 120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 488 | 1.56% |
| EOG241220P00125000 | 2024-05-28 9:58AM EDT | 125.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| EOG241220P00130000 | 2024-05-28 11:49AM EDT | 130.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,187 | 0.00% |
| EOG241220P00135000 | 2024-05-28 11:49AM EDT | 135.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.00% |
| EOG241220P00140000 | 2024-05-28 12:40PM EDT | 140.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 145.00 | 16.90 | 17.50 | 19.80 | 0.00 | - | - | 4 | 0.00% |
