Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.767,09 -1.056,77 (-1,61%) CMC Crypto 200
1.528,09 +39,55 (+2,66%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00120000 | 2024-05-15 12:04PM EDT | 2024-05-24 | 9.25 | 8.60 | 9.40 | 0.00 | - | 5 | 5 | 60.16% |
| EOG240531C00120000 | 2024-05-15 9:39AM EDT | 2024-05-31 | 8.82 | 8.60 | 9.50 | 0.00 | - | 1 | 1 | 38.40% |
| EOG240621C00120000 | 2024-05-21 2:13PM EDT | 2024-06-21 | 9.60 | 8.00 | 9.90 | -0.60 | -5.88% | 7 | 1,083 | 26.92% |
| EOG240628C00120000 | 2024-05-14 12:37PM EDT | 2024-06-28 | 10.45 | 8.50 | 12.10 | 0.00 | - | - | 2 | 41.54% |
| EOG240719C00120000 | 2024-05-16 10:58AM EDT | 2024-07-19 | 11.12 | 10.50 | 11.90 | 0.00 | - | 1 | 186 | 32.34% |
| EOG240920C00120000 | 2024-05-21 3:31PM EDT | 2024-09-20 | 13.20 | 10.90 | 13.60 | -0.90 | -6.38% | 6 | 499 | 29.22% |
| EOG241018C00120000 | 2024-05-06 12:12PM EDT | 2024-10-18 | 17.10 | 13.40 | 13.90 | 0.00 | - | 116 | 184 | 27.40% |
| EOG241115C00120000 | 2024-05-17 11:25AM EDT | 2024-11-15 | 14.85 | 13.20 | 15.70 | 0.00 | - | 80 | 80 | 30.73% |
| EOG241220C00120000 | 2024-05-21 2:12PM EDT | 2024-12-20 | 16.00 | 15.60 | 16.00 | -6.35 | -28.41% | 1 | 96 | 28.94% |
| EOG250117C00120000 | 2023-12-08 3:37PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| EOG250620C00120000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 23.00 | 20.50 | 21.20 | 0.00 | - | 9 | 1,030 | 31.79% |
| EOG260116C00120000 | 2024-05-09 10:28AM EDT | 2026-01-16 | 26.50 | 22.50 | 26.50 | 0.00 | - | 2 | 30 | 34.29% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524P00120000 | 2024-05-17 11:52AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 40.63% |
| EOG240531P00120000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 24.41% |
| EOG240607P00120000 | 2024-05-09 12:47PM EDT | 2024-06-07 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 16 | 22.17% |
| EOG240614P00120000 | 2024-05-15 2:08PM EDT | 2024-06-14 | 0.45 | 0.20 | 0.35 | 0.00 | - | 2 | 3 | 21.70% |
| EOG240621P00120000 | 2024-05-21 9:49AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.40 | -0.02 | -6.25% | 9 | 1,132 | 19.92% |
| EOG240628P00120000 | 2024-05-16 11:32AM EDT | 2024-06-28 | 0.75 | 0.45 | 0.60 | 0.00 | - | - | 1 | 20.41% |
| EOG240719P00120000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 0.99 | 1.00 | 1.15 | 0.00 | - | 11 | 326 | 20.75% |
| EOG240920P00120000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 2.70 | 2.70 | 2.85 | +0.10 | +3.85% | 2 | 1,217 | 21.99% |
| EOG241018P00120000 | 2024-05-16 10:42AM EDT | 2024-10-18 | 3.70 | 3.40 | 3.70 | 0.00 | - | 2 | 235 | 22.91% |
| EOG241115P00120000 | 2024-05-20 2:21PM EDT | 2024-11-15 | 4.40 | 4.30 | 4.60 | 0.00 | - | 2 | 6 | 23.92% |
| EOG241220P00120000 | 2024-05-09 10:59AM EDT | 2024-12-20 | 5.19 | 5.00 | 5.30 | 0.00 | - | 1 | 443 | 23.89% |
| EOG250117P00120000 | 2023-12-12 12:09PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 1.56% |
| EOG250620P00120000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 9.20 | 9.00 | 9.70 | 0.00 | - | 3 | 1,252 | 26.58% |
| EOG260116P00120000 | 2024-05-16 1:11PM EDT | 2026-01-16 | 12.80 | 12.20 | 13.30 | 0.00 | - | 2 | 63 | 27.35% |
