Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.423,81 -1.209,34 (-1,84%) CMC Crypto 200
1.526,06 +37,51 (+2,52%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00135000 | 2024-05-20 2:48PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 5 | 62 | 32.72% |
| EOG240531C00135000 | 2024-05-20 10:08AM EDT | 2024-05-31 | 0.21 | 0.10 | 0.15 | -0.14 | -40.00% | 5 | 71 | 19.63% |
| EOG240607C00135000 | 2024-05-20 11:57AM EDT | 2024-06-07 | 0.65 | 0.30 | 0.45 | 0.00 | - | 10 | 16 | 20.56% |
| EOG240614C00135000 | 2024-05-21 12:49PM EDT | 2024-06-14 | 0.75 | 0.60 | 0.75 | -0.10 | -11.76% | 2 | 37 | 20.80% |
| EOG240621C00135000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 0.90 | 0.75 | 0.90 | -0.27 | -23.08% | 45 | 690 | 19.68% |
| EOG240628C00135000 | 2024-05-15 9:59AM EDT | 2024-06-28 | 1.14 | 1.05 | 1.25 | 0.00 | - | - | 20 | 20.51% |
| EOG240719C00135000 | 2024-05-21 2:09PM EDT | 2024-07-19 | 2.00 | 1.70 | 1.90 | -0.20 | -9.09% | 24 | 1,282 | 20.20% |
| EOG240920C00135000 | 2024-05-21 12:08PM EDT | 2024-09-20 | 4.70 | 4.30 | 4.60 | -0.15 | -3.09% | 26 | 443 | 23.82% |
| EOG241018C00135000 | 2024-05-21 10:06AM EDT | 2024-10-18 | 5.90 | 5.30 | 5.50 | +0.70 | +13.46% | 10 | 264 | 24.30% |
| EOG241115C00135000 | 2024-05-15 2:30PM EDT | 2024-11-15 | 6.60 | 6.30 | 6.70 | -0.29 | -4.21% | 2 | 44 | 25.71% |
| EOG241220C00135000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 9.20 | 7.50 | 7.80 | 0.00 | - | 1 | 58 | 26.33% |
| EOG250117C00135000 | 2023-12-12 1:26PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 1.56% |
| EOG250620C00135000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 13.50 | 12.80 | 13.40 | 0.00 | - | 5 | 52 | 29.82% |
| EOG260116C00135000 | 2024-05-16 2:23PM EDT | 2026-01-16 | 17.40 | 16.90 | 18.80 | 0.00 | - | 146 | 3,009 | 32.26% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524P00135000 | 2024-05-15 11:47AM EDT | 2024-05-24 | 6.25 | 5.80 | 6.70 | 0.00 | - | 1 | 4 | 54.10% |
| EOG240607P00135000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 5.15 | 6.00 | 6.50 | 0.00 | - | 5 | 7 | 19.80% |
| EOG240621P00135000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 6.86 | 5.90 | 7.40 | +1.06 | +18.28% | 1 | 377 | 23.13% |
| EOG240719P00135000 | 2024-05-21 10:37AM EDT | 2024-07-19 | 6.70 | 6.80 | 8.00 | -0.30 | -4.29% | 1 | 646 | 20.22% |
| EOG240920P00135000 | 2024-05-20 3:14PM EDT | 2024-09-20 | 8.92 | 8.50 | 9.60 | 0.00 | - | 2 | 221 | 19.97% |
| EOG241018P00135000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 9.60 | 10.00 | 10.40 | 0.00 | - | 6 | 162 | 20.56% |
| EOG241115P00135000 | 2024-05-06 12:30PM EDT | 2024-11-15 | 10.60 | 10.80 | 13.00 | 0.00 | - | 1 | 1,084 | 26.29% |
| EOG241220P00135000 | 2024-05-20 2:28PM EDT | 2024-12-20 | 11.60 | 11.60 | 12.10 | 0.00 | - | 2 | 439 | 21.70% |
| EOG250117P00135000 | 2023-11-03 12:24PM EDT | 2025-01-17 | 18.70 | 20.30 | 20.70 | 0.00 | - | 1 | 83 | 41.08% |
| EOG250620P00135000 | 2024-05-17 12:08PM EDT | 2025-06-20 | 16.00 | 15.50 | 16.30 | 0.00 | - | 12 | 990 | 23.87% |
| EOG260116P00135000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 18.90 | 18.80 | 21.50 | 0.00 | - | 280 | 316 | 27.15% |
