EOG - EOG Resources, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230602C000900002023-05-31 11:37AM EDT90.0017.3120.1020.400.00-600.00%
EOG230602C001000002023-05-30 12:01PM EDT100.008.2010.0010.300.00-250.00%
EOG230602C001050002023-06-02 10:15AM EDT105.005.855.005.30+2.40+69.57%5150.00%
EOG230602C001060002023-06-01 12:18PM EDT106.003.604.004.400.00-5160.00%
EOG230602C001090002023-06-01 2:46PM EDT109.001.001.201.350.00-121120.00%
EOG230602C001100002023-06-02 10:53AM EDT110.000.600.550.70+0.20+50.00%2200.00%
EOG230602C001110002023-06-02 10:49AM EDT111.000.350.100.20+0.30+600.00%2035510.94%
EOG230602C001120002023-06-02 10:28AM EDT112.000.100.050.10-0.10-50.00%26819.63%
EOG230602C001130002023-06-02 10:12AM EDT113.000.050.000.05-0.03-37.50%44525.20%
EOG230602C001140002023-06-01 12:10PM EDT114.000.100.000.200.00-17348.63%
EOG230602C001150002023-06-02 10:32AM EDT115.000.100.000.15+0.05+100.00%114854.10%
EOG230602C001160002023-06-02 10:02AM EDT116.000.080.000.15+0.03+60.00%2053.91%
EOG230602C001170002023-05-30 10:34AM EDT117.000.010.000.150.00-314061.91%
EOG230602C001180002023-05-31 1:38PM EDT118.000.050.000.050.00-21857.81%
EOG230602C001190002023-05-26 3:32PM EDT119.000.130.000.150.00-2230176.95%
EOG230602C001200002023-06-01 1:14PM EDT120.000.060.000.150.00-106284.38%
EOG230602C001210002023-05-30 9:41AM EDT121.000.060.000.150.00-1091.41%
EOG230602C001220002023-05-30 3:05PM EDT122.000.040.000.150.00-72698.44%
EOG230602C001230002023-05-26 10:24AM EDT123.000.050.000.150.00-544105.47%
EOG230602C001240002023-05-30 2:42PM EDT124.000.040.000.150.00-80112.11%
EOG230602C001250002023-06-01 11:24AM EDT125.000.050.000.150.00-529118.75%
EOG230602C001260002023-05-23 1:13PM EDT126.000.080.000.150.00-663125.00%
EOG230602C001270002023-05-02 12:49PM EDT127.000.550.000.150.00-45131.64%
EOG230602C001280002023-04-20 3:37PM EDT128.001.650.000.200.00--10144.53%
EOG230602C001290002023-05-01 10:24AM EDT129.001.300.000.150.00-44143.75%
EOG230602C001300002023-05-08 10:09AM EDT130.000.360.000.150.00-1020150.00%
EOG230602C001310002023-05-12 11:20AM EDT131.000.120.000.150.00-18156.25%
EOG230602C001320002023-06-01 3:44PM EDT132.000.010.000.150.00-33161.72%
EOG230602C001340002023-04-28 1:15PM EDT134.000.770.000.150.00-251173.44%
EOG230602C001350002023-05-05 10:05AM EDT135.000.300.000.150.00-16179.69%
EOG230602C001450002023-04-20 12:36PM EDT145.000.160.000.150.00--1232.81%
EOG230602C001500002023-04-28 1:38PM EDT150.000.100.000.150.00-3535257.81%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230602P000700002023-05-12 11:05AM EDT70.000.050.000.050.00--9340.63%
EOG230602P000850002023-05-11 1:56PM EDT85.000.080.000.150.00--800239.84%
EOG230602P000900002023-05-16 3:46PM EDT90.000.140.000.150.00-10194.53%
EOG230602P000950002023-05-23 9:39AM EDT95.000.090.000.150.00-554150.00%
EOG230602P000960002023-05-26 12:19PM EDT96.000.040.000.150.00-44141.41%
EOG230602P000970002023-05-24 12:30PM EDT97.000.050.000.150.00--1132.81%
EOG230602P000980002023-05-30 10:51AM EDT98.000.050.000.150.00-617124.22%
EOG230602P000990002023-05-30 9:30AM EDT99.000.100.000.150.00-12115.63%
EOG230602P001000002023-06-01 9:30AM EDT100.000.050.000.150.00-2215107.03%
EOG230602P001010002023-05-31 11:03AM EDT101.000.100.000.150.00-25898.44%
EOG230602P001020002023-05-31 10:39AM EDT102.000.150.000.200.00-12094.53%
EOG230602P001030002023-06-01 11:30AM EDT103.000.050.000.150.00-322080.86%
EOG230602P001040002023-06-01 3:23PM EDT104.000.050.000.200.00-156176.56%
EOG230602P001050002023-06-01 11:43AM EDT105.000.090.000.100.00-510658.59%
EOG230602P001060002023-06-01 3:33PM EDT106.000.150.000.150.00-146754.30%
EOG230602P001070002023-06-01 3:53PM EDT107.000.480.000.050.00-387441.41%
EOG230602P001080002023-06-02 9:48AM EDT108.000.050.000.10-0.87-94.57%1110738.67%
EOG230602P001090002023-06-02 10:57AM EDT109.000.150.050.15-0.98-86.73%827032.23%
EOG230602P001100002023-06-02 10:25AM EDT110.000.350.250.40-2.01-85.17%1222533.01%
EOG230602P001110002023-06-01 11:29AM EDT111.002.420.901.000.00-26240.63%
EOG230602P001120002023-06-02 10:20AM EDT112.001.501.602.00-2.00-57.14%104958.89%
EOG230602P001130002023-06-02 10:57AM EDT113.002.902.652.85-2.10-42.00%2616862.21%
EOG230602P001140002023-06-01 1:18PM EDT114.004.703.503.800.00-16670.02%
EOG230602P001150002023-05-24 11:09AM EDT115.002.954.604.800.00-77585.06%
EOG230602P001160002023-05-31 2:25PM EDT116.008.655.605.800.00-1196.68%
EOG230602P001170002023-05-31 3:00PM EDT117.009.806.606.900.00-430109110.94%
EOG230602P001180002023-05-30 1:22PM EDT118.009.977.608.000.00-30125.00%
EOG230602P001190002023-05-24 12:52PM EDT119.006.008.508.900.00--0128.52%
EOG230602P001200002023-05-25 1:22PM EDT120.009.859.809.800.00-10145.80%
EOG230602P001240002023-05-23 1:33PM EDT124.009.9013.6013.900.00--0179.88%
EOG230602P001250002023-05-12 9:34AM EDT125.0013.6014.8015.100.00--0204.79%
EOG230602P001330002023-05-22 3:14PM EDT133.0019.1022.8023.100.00--0272.95%
EOG230602P001350002023-05-10 3:09PM EDT135.0022.5124.6024.900.00-50269.14%