EOG - EOG Resources, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230602C00090000 | 2023-05-31 11:37AM EDT | 90.00 | 17.31 | 20.10 | 20.40 | 0.00 | - | 6 | 0 | 0.00% |
| EOG230602C00100000 | 2023-05-30 12:01PM EDT | 100.00 | 8.20 | 10.00 | 10.30 | 0.00 | - | 2 | 5 | 0.00% |
| EOG230602C00105000 | 2023-06-02 10:15AM EDT | 105.00 | 5.85 | 5.00 | 5.30 | +2.40 | +69.57% | 5 | 15 | 0.00% |
| EOG230602C00106000 | 2023-06-01 12:18PM EDT | 106.00 | 3.60 | 4.00 | 4.40 | 0.00 | - | 5 | 16 | 0.00% |
| EOG230602C00109000 | 2023-06-01 2:46PM EDT | 109.00 | 1.00 | 1.20 | 1.35 | 0.00 | - | 12 | 112 | 0.00% |
| EOG230602C00110000 | 2023-06-02 10:53AM EDT | 110.00 | 0.60 | 0.55 | 0.70 | +0.20 | +50.00% | 22 | 0 | 0.00% |
| EOG230602C00111000 | 2023-06-02 10:49AM EDT | 111.00 | 0.35 | 0.10 | 0.20 | +0.30 | +600.00% | 20 | 355 | 10.94% |
| EOG230602C00112000 | 2023-06-02 10:28AM EDT | 112.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 2 | 68 | 19.63% |
| EOG230602C00113000 | 2023-06-02 10:12AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 45 | 25.20% |
| EOG230602C00114000 | 2023-06-01 12:10PM EDT | 114.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 48.63% |
| EOG230602C00115000 | 2023-06-02 10:32AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 148 | 54.10% |
| EOG230602C00116000 | 2023-06-02 10:02AM EDT | 116.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 2 | 0 | 53.91% |
| EOG230602C00117000 | 2023-05-30 10:34AM EDT | 117.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 140 | 61.91% |
| EOG230602C00118000 | 2023-05-31 1:38PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 57.81% |
| EOG230602C00119000 | 2023-05-26 3:32PM EDT | 119.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 22 | 301 | 76.95% |
| EOG230602C00120000 | 2023-06-01 1:14PM EDT | 120.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 62 | 84.38% |
| EOG230602C00121000 | 2023-05-30 9:41AM EDT | 121.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 91.41% |
| EOG230602C00122000 | 2023-05-30 3:05PM EDT | 122.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 7 | 26 | 98.44% |
| EOG230602C00123000 | 2023-05-26 10:24AM EDT | 123.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 44 | 105.47% |
| EOG230602C00124000 | 2023-05-30 2:42PM EDT | 124.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 8 | 0 | 112.11% |
| EOG230602C00125000 | 2023-06-01 11:24AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 29 | 118.75% |
| EOG230602C00126000 | 2023-05-23 1:13PM EDT | 126.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 63 | 125.00% |
| EOG230602C00127000 | 2023-05-02 12:49PM EDT | 127.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 131.64% |
| EOG230602C00128000 | 2023-04-20 3:37PM EDT | 128.00 | 1.65 | 0.00 | 0.20 | 0.00 | - | - | 10 | 144.53% |
| EOG230602C00129000 | 2023-05-01 10:24AM EDT | 129.00 | 1.30 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 143.75% |
| EOG230602C00130000 | 2023-05-08 10:09AM EDT | 130.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 150.00% |
| EOG230602C00131000 | 2023-05-12 11:20AM EDT | 131.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 156.25% |
| EOG230602C00132000 | 2023-06-01 3:44PM EDT | 132.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 161.72% |
| EOG230602C00134000 | 2023-04-28 1:15PM EDT | 134.00 | 0.77 | 0.00 | 0.15 | 0.00 | - | 2 | 51 | 173.44% |
| EOG230602C00135000 | 2023-05-05 10:05AM EDT | 135.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 179.69% |
| EOG230602C00145000 | 2023-04-20 12:36PM EDT | 145.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 1 | 232.81% |
| EOG230602C00150000 | 2023-04-28 1:38PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 35 | 35 | 257.81% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230602P00070000 | 2023-05-12 11:05AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 340.63% |
| EOG230602P00085000 | 2023-05-11 1:56PM EDT | 85.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 800 | 239.84% |
| EOG230602P00090000 | 2023-05-16 3:46PM EDT | 90.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 194.53% |
| EOG230602P00095000 | 2023-05-23 9:39AM EDT | 95.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 150.00% |
| EOG230602P00096000 | 2023-05-26 12:19PM EDT | 96.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 141.41% |
| EOG230602P00097000 | 2023-05-24 12:30PM EDT | 97.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 132.81% |
| EOG230602P00098000 | 2023-05-30 10:51AM EDT | 98.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 124.22% |
| EOG230602P00099000 | 2023-05-30 9:30AM EDT | 99.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 115.63% |
| EOG230602P00100000 | 2023-06-01 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 215 | 107.03% |
| EOG230602P00101000 | 2023-05-31 11:03AM EDT | 101.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 58 | 98.44% |
| EOG230602P00102000 | 2023-05-31 10:39AM EDT | 102.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 94.53% |
| EOG230602P00103000 | 2023-06-01 11:30AM EDT | 103.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 20 | 80.86% |
| EOG230602P00104000 | 2023-06-01 3:23PM EDT | 104.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 61 | 76.56% |
| EOG230602P00105000 | 2023-06-01 11:43AM EDT | 105.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 106 | 58.59% |
| EOG230602P00106000 | 2023-06-01 3:33PM EDT | 106.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 67 | 54.30% |
| EOG230602P00107000 | 2023-06-01 3:53PM EDT | 107.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 38 | 74 | 41.41% |
| EOG230602P00108000 | 2023-06-02 9:48AM EDT | 108.00 | 0.05 | 0.00 | 0.10 | -0.87 | -94.57% | 11 | 107 | 38.67% |
| EOG230602P00109000 | 2023-06-02 10:57AM EDT | 109.00 | 0.15 | 0.05 | 0.15 | -0.98 | -86.73% | 8 | 270 | 32.23% |
| EOG230602P00110000 | 2023-06-02 10:25AM EDT | 110.00 | 0.35 | 0.25 | 0.40 | -2.01 | -85.17% | 12 | 225 | 33.01% |
| EOG230602P00111000 | 2023-06-01 11:29AM EDT | 111.00 | 2.42 | 0.90 | 1.00 | 0.00 | - | 2 | 62 | 40.63% |
| EOG230602P00112000 | 2023-06-02 10:20AM EDT | 112.00 | 1.50 | 1.60 | 2.00 | -2.00 | -57.14% | 10 | 49 | 58.89% |
| EOG230602P00113000 | 2023-06-02 10:57AM EDT | 113.00 | 2.90 | 2.65 | 2.85 | -2.10 | -42.00% | 26 | 168 | 62.21% |
| EOG230602P00114000 | 2023-06-01 1:18PM EDT | 114.00 | 4.70 | 3.50 | 3.80 | 0.00 | - | 1 | 66 | 70.02% |
| EOG230602P00115000 | 2023-05-24 11:09AM EDT | 115.00 | 2.95 | 4.60 | 4.80 | 0.00 | - | 7 | 75 | 85.06% |
| EOG230602P00116000 | 2023-05-31 2:25PM EDT | 116.00 | 8.65 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 96.68% |
| EOG230602P00117000 | 2023-05-31 3:00PM EDT | 117.00 | 9.80 | 6.60 | 6.90 | 0.00 | - | 430 | 109 | 110.94% |
| EOG230602P00118000 | 2023-05-30 1:22PM EDT | 118.00 | 9.97 | 7.60 | 8.00 | 0.00 | - | 3 | 0 | 125.00% |
| EOG230602P00119000 | 2023-05-24 12:52PM EDT | 119.00 | 6.00 | 8.50 | 8.90 | 0.00 | - | - | 0 | 128.52% |
| EOG230602P00120000 | 2023-05-25 1:22PM EDT | 120.00 | 9.85 | 9.80 | 9.80 | 0.00 | - | 1 | 0 | 145.80% |
| EOG230602P00124000 | 2023-05-23 1:33PM EDT | 124.00 | 9.90 | 13.60 | 13.90 | 0.00 | - | - | 0 | 179.88% |
| EOG230602P00125000 | 2023-05-12 9:34AM EDT | 125.00 | 13.60 | 14.80 | 15.10 | 0.00 | - | - | 0 | 204.79% |
| EOG230602P00133000 | 2023-05-22 3:14PM EDT | 133.00 | 19.10 | 22.80 | 23.10 | 0.00 | - | - | 0 | 272.95% |
| EOG230602P00135000 | 2023-05-10 3:09PM EDT | 135.00 | 22.51 | 24.60 | 24.90 | 0.00 | - | 5 | 0 | 269.14% |
