Deutsche Märkte öffnen in 6 Stunden 20 Minuten
Nikkei 225
38.755,59 -191,34 (-0,49%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.577,04 -1.085,10 (-1,65%) CMC Crypto 200
1.526,33 +37,78 (+2,54%) 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:145.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00145000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 154 | 184 | 90.14% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.89% |
| EOG240621C00145000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 193 | 21.49% |
| EOG240719C00145000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.35 | -0.14 | -31.82% | 24 | 2,307 | 20.00% |
| EOG240920C00145000 | 2024-05-21 2:41PM EDT | 2024-09-20 | 1.85 | 1.70 | 1.85 | -0.20 | -9.76% | 11 | 881 | 22.89% |
| EOG241018C00145000 | 2024-05-20 2:44PM EDT | 2024-10-18 | 2.64 | 2.25 | 2.60 | 0.00 | - | 26 | 144 | 23.67% |
| EOG241115C00145000 | 2024-05-20 3:22PM EDT | 2024-11-15 | 3.67 | 3.20 | 3.50 | 0.00 | - | 5 | 15 | 24.82% |
| EOG241220C00145000 | 2024-05-20 2:21PM EDT | 2024-12-20 | 4.50 | 4.20 | 4.40 | 0.00 | - | 2 | 106 | 25.35% |
| EOG250117C00145000 | 2023-12-13 4:54PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 604 | 3.13% |
| EOG250620C00145000 | 2024-05-16 1:20PM EDT | 2025-06-20 | 9.16 | 9.00 | 9.60 | 0.00 | - | 2 | 719 | 29.00% |
| EOG260116C00145000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 13.70 | 12.90 | 14.00 | 0.00 | - | 4 | 620 | 30.18% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240621P00145000 | 2024-04-24 11:22AM EDT | 2024-06-21 | 11.40 | 15.80 | 16.50 | 0.00 | - | 1 | 0 | 28.52% |
| EOG240719P00145000 | 2024-05-08 12:50PM EDT | 2024-07-19 | 15.00 | 14.20 | 16.50 | 0.00 | - | 4 | 90 | 20.68% |
| EOG240920P00145000 | 2024-05-17 12:57PM EDT | 2024-09-20 | 16.80 | 16.00 | 18.30 | 0.00 | - | 4 | 16 | 24.51% |
| EOG241018P00145000 | 2024-05-17 1:56PM EDT | 2024-10-18 | 16.90 | 16.10 | 18.70 | 0.00 | - | 2 | 95 | 23.69% |
| EOG241115P00145000 | 2024-05-17 2:03PM EDT | 2024-11-15 | 17.50 | 16.90 | 19.50 | 0.00 | - | 2 | 2 | 24.51% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 16.90 | 17.50 | 19.80 | 0.00 | - | - | 4 | 23.31% |
| EOG250117P00145000 | 2023-10-25 10:39AM EDT | 2025-01-17 | 25.60 | 25.40 | 28.40 | 0.00 | - | 14 | 0 | 43.75% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 2025-06-20 | 20.20 | 20.80 | 23.50 | 0.00 | - | - | 130 | 24.76% |
| EOG260116P00145000 | 2023-10-23 2:42PM EDT | 2026-01-16 | 29.10 | 29.40 | 31.60 | 0.00 | - | 11 | 12 | 32.49% |
