Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,51-2,15 (-1,59%)
Ab 12:42PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230203C001100002023-01-23 1:28PM EST110.0024.6022.3022.800.00-1168.75%
EOG230203C001200002023-01-26 3:00PM EST120.0015.0212.4012.800.00-204058.59%
EOG230203C001210002023-01-06 11:11AM EST121.009.5011.3011.900.00-8858.98%
EOG230203C001220002023-01-26 12:43PM EST122.0012.6010.3011.100.00-2962.01%
EOG230203C001230002023-01-20 10:08AM EST123.0010.039.509.800.00-3447.02%
EOG230203C001240002023-01-03 2:09PM EST124.005.508.409.000.00--150.15%
EOG230203C001250002023-01-12 2:46PM EST125.008.107.508.100.00-1348.73%
EOG230203C001260002023-01-06 11:00AM EST126.006.606.607.000.00-2241.46%
EOG230203C001270002023-01-30 10:47AM EST127.006.105.806.10-0.30-4.69%33639.60%
EOG230203C001280002023-01-26 9:49AM EST128.006.105.105.400.00-24941.55%
EOG230203C001290002023-01-23 2:38PM EST129.006.604.304.600.00-12740.16%
EOG230203C001300002023-01-30 11:41AM EST130.003.533.603.90-4.47-55.88%104139.80%
EOG230203C001310002023-01-30 11:52AM EST131.002.852.953.10-2.25-44.12%114836.77%
EOG230203C001320002023-01-30 11:53AM EST132.002.302.302.45-1.59-40.87%3116135.35%
EOG230203C001330002023-01-30 12:09PM EST133.002.001.751.95-1.60-44.44%46935.23%
EOG230203C001340002023-01-30 11:52AM EST134.001.331.401.55-2.12-61.45%1463735.57%
EOG230203C001350002023-01-30 12:24PM EST135.001.100.951.15-1.20-52.17%3713134.74%
EOG230203C001360002023-01-30 11:23AM EST136.000.950.700.85-1.13-54.33%2410334.47%
EOG230203C001370002023-01-30 12:22PM EST137.000.550.450.60-0.82-59.85%5213733.89%
EOG230203C001380002023-01-30 11:55AM EST138.000.300.350.45-0.85-73.91%2910834.47%
EOG230203C001390002023-01-30 11:42AM EST139.000.230.200.35-0.59-71.95%319435.50%
EOG230203C001400002023-01-30 12:15PM EST140.000.200.150.20-0.33-62.26%2126133.69%
EOG230203C001410002023-01-27 3:03PM EST141.000.430.050.150.00-73334.57%
EOG230203C001420002023-01-30 10:10AM EST142.000.080.050.15-0.15-65.22%205637.60%
EOG230203C001430002023-01-27 3:03PM EST143.000.190.000.150.00-65240.53%
EOG230203C001440002023-01-26 3:50PM EST144.000.230.000.750.00--2553.61%
EOG230203C001450002023-01-27 3:57PM EST145.000.120.000.750.00-103756.84%
EOG230203C001460002023-01-27 11:56AM EST146.000.150.000.050.00-2840.63%
EOG230203C001470002023-01-24 10:03AM EST147.000.170.000.100.00--148.05%
EOG230203C001500002023-01-09 10:09AM EST150.000.320.000.750.00-1372.17%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230203P001000002023-01-03 1:52PM EST100.000.450.000.750.00--1143.55%
EOG230203P001050002023-01-23 9:40AM EST105.000.050.000.050.00-157380.47%
EOG230203P001100002023-01-23 2:14PM EST110.000.050.000.750.00-5159102.44%
EOG230203P001130002023-01-17 9:30AM EST113.000.250.000.750.00-1290.43%
EOG230203P001140002023-01-19 9:37AM EST114.000.250.000.100.00--360.16%
EOG230203P001150002023-01-25 3:47PM EST115.000.120.000.100.00-205657.03%
EOG230203P001160002023-01-25 11:19AM EST116.000.110.000.100.00-33953.91%
EOG230203P001170002023-01-09 3:58PM EST117.001.400.000.750.00--174.51%
EOG230203P001180002023-01-13 12:39PM EST118.000.950.000.750.00-10010270.61%
EOG230203P001190002023-01-26 9:45AM EST119.000.090.000.750.00-1312266.60%
EOG230203P001200002023-01-27 1:03PM EST120.000.080.050.700.00-219162.60%
EOG230203P001210002023-01-26 12:54PM EST121.000.120.050.750.00-11159.67%
EOG230203P001220002023-01-26 12:55PM EST122.000.150.050.750.00-44555.57%
EOG230203P001230002023-01-24 12:10PM EST123.000.370.100.250.00-162945.51%
EOG230203P001240002023-01-30 11:51AM EST124.000.200.150.25+0.10+100.00%823241.70%
EOG230203P001250002023-01-30 9:54AM EST125.000.300.200.30+0.15+100.00%113739.75%
EOG230203P001260002023-01-24 10:00AM EST126.000.840.350.450.00-303240.48%
EOG230203P001270002023-01-30 12:17PM EST127.000.450.450.55+0.10+28.57%235638.72%
EOG230203P001280002023-01-30 11:41AM EST128.000.700.600.75+0.34+94.44%245338.62%
EOG230203P001290002023-01-30 12:23PM EST129.000.900.800.95+0.45+100.00%441637.55%
EOG230203P001300002023-01-30 11:13AM EST130.001.031.151.25+0.46+80.70%384037.40%
EOG230203P001310002023-01-30 11:48AM EST131.001.501.401.60+0.65+76.47%24337.01%
EOG230203P001320002023-01-30 12:25PM EST132.001.901.852.00+0.75+65.22%166836.40%
EOG230203P001330002023-01-30 10:50AM EST133.002.502.302.50+1.10+78.57%96836.28%
EOG230203P001340002023-01-27 3:46PM EST134.001.852.853.100.00-3412336.67%
EOG230203P001350002023-01-30 11:53AM EST135.003.803.403.70+1.65+76.74%89035.89%
EOG230203P001360002023-01-27 2:36PM EST136.002.604.104.400.00-171735.74%
EOG230203P001370002023-01-27 10:46AM EST137.002.754.805.200.00-12713236.43%
EOG230203P001380002023-01-27 10:02AM EST138.003.005.806.100.00-183838.57%
EOG230203P001400002023-01-27 3:29PM EST140.005.607.308.000.00-2244.04%
EOG230203P001430002023-01-27 11:14AM EST143.007.5810.2010.800.00-3348.10%
EOG230203P001440002023-01-24 3:42PM EST144.0011.5011.3011.900.00--455.08%
EOG230203P001450002023-01-24 11:32AM EST145.0011.8512.3012.700.00--049.90%