Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.841,35 +34,58 (+0,09%) Gold
2.421,70 -16,80 (-0,69%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.354,26 +1.298,14 (+2,06%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EDT. Markt geöffnet.
Strike:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00125000 | 2024-05-17 10:49AM EDT | 2024-05-24 | 4.00 | 4.30 | 4.60 | 0.00 | - | 1 | 28 | 32.32% |
| EOG240621C00125000 | 2024-05-14 3:43PM EDT | 2024-06-21 | 6.40 | 5.80 | 6.00 | 0.00 | - | 2 | 319 | 23.21% |
| EOG240719C00125000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 6.95 | 7.00 | 7.20 | -0.44 | -5.95% | 30 | 294 | 23.30% |
| EOG240920C00125000 | 2024-05-20 1:40PM EDT | 2024-09-20 | 9.70 | 9.50 | 9.80 | 0.00 | - | 1 | 161 | 25.48% |
| EOG241018C00125000 | 2024-05-15 11:12AM EDT | 2024-10-18 | 10.60 | 10.50 | 10.80 | 0.00 | - | 50 | 67 | 26.14% |
| EOG241115C00125000 | 2024-05-21 9:53AM EDT | 2024-11-15 | 12.10 | 11.50 | 11.90 | -0.10 | -0.82% | 5 | 11 | 27.17% |
| EOG241220C00125000 | 2024-05-21 11:53AM EDT | 2024-12-20 | 13.00 | 12.70 | 13.10 | -5.41 | -29.39% | 24 | 168 | 28.00% |
| EOG250117C00125000 | 2023-12-12 11:04AM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| EOG250620C00125000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 17.50 | 18.00 | 18.40 | 0.00 | - | 1 | 15 | 30.79% |
| EOG260116C00125000 | 2024-05-21 9:43AM EDT | 2026-01-16 | 22.80 | 21.90 | 22.80 | -3.00 | -11.63% | 1 | 115 | 31.76% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524P00125000 | 2024-05-20 3:26PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 23 | 81 | 22.17% |
| EOG240531P00125000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.27 | 0.30 | 0.35 | -0.48 | -64.00% | 12 | 21 | 19.14% |
| EOG240607P00125000 | 2024-05-20 1:00PM EDT | 2024-06-07 | 0.70 | 0.60 | 0.70 | 0.00 | - | 3 | 30 | 19.51% |
| EOG240614P00125000 | 2024-05-16 2:04PM EDT | 2024-06-14 | 1.45 | 0.90 | 1.00 | 0.00 | - | 2 | 4 | 19.46% |
| EOG240621P00125000 | 2024-05-21 10:56AM EDT | 2024-06-21 | 0.85 | 1.05 | 1.15 | -0.23 | -21.30% | 16 | 369 | 18.42% |
| EOG240628P00125000 | 2024-05-13 10:09AM EDT | 2024-06-28 | 1.60 | 1.30 | 1.40 | 0.00 | - | 2 | 4 | 18.47% |
| EOG240719P00125000 | 2024-05-21 11:52AM EDT | 2024-07-19 | 2.17 | 2.10 | 2.20 | +0.03 | +1.40% | 3 | 698 | 19.28% |
| EOG240920P00125000 | 2024-05-21 1:26PM EDT | 2024-09-20 | 4.20 | 4.10 | 4.30 | +0.10 | +2.44% | 25 | 905 | 21.03% |
| EOG241018P00125000 | 2024-05-20 3:22PM EDT | 2024-10-18 | 4.90 | 5.00 | 5.10 | 0.00 | - | 21 | 116 | 21.53% |
| EOG241115P00125000 | 2024-05-21 1:43PM EDT | 2024-11-15 | 6.02 | 5.90 | 6.10 | -0.08 | -1.31% | 396 | 61 | 22.67% |
| EOG241220P00125000 | 2024-05-20 2:22PM EDT | 2024-12-20 | 6.90 | 6.70 | 6.90 | 0.00 | - | 2 | 22 | 22.85% |
| EOG250117P00125000 | 2023-12-06 12:44PM EDT | 2025-01-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
| EOG250620P00125000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 11.10 | 10.80 | 11.20 | 0.00 | - | 3 | 1,070 | 25.09% |
| EOG260116P00125000 | 2024-05-15 3:38PM EDT | 2026-01-16 | 14.60 | 14.10 | 14.60 | 0.00 | - | 2 | 256 | 25.58% |
