Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.066,28 +222,50 (+0,46%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240913C00100000 | 2024-08-23 12:01PM EDT | 100.00 | 26.28 | 20.00 | 20.80 | 0.00 | - | 1 | 1 | 61.72% |
| EOG240913C00118000 | 2024-09-06 3:25PM EDT | 118.00 | 3.10 | 10.50 | 11.50 | -3.90 | -55.71% | 2 | 2 | 148.80% |
| EOG240913C00119000 | 2024-09-03 3:50PM EDT | 119.00 | 5.80 | 2.35 | 2.60 | 0.00 | - | 2 | 3 | 27.93% |
| EOG240913C00120000 | 2024-09-06 2:02PM EDT | 120.00 | 1.75 | 1.75 | 2.00 | -4.09 | -70.03% | 3 | 2 | 27.39% |
| EOG240913C00122000 | 2024-09-06 3:41PM EDT | 122.00 | 0.94 | 0.85 | 1.00 | -1.41 | -60.00% | 67 | 37 | 25.39% |
| EOG240913C00123000 | 2024-09-06 3:05PM EDT | 123.00 | 0.66 | 0.55 | 0.85 | -3.38 | -83.66% | 6 | 7 | 28.08% |
| EOG240913C00124000 | 2024-09-06 3:07PM EDT | 124.00 | 0.43 | 0.30 | 0.45 | -0.77 | -64.17% | 67 | 29 | 24.90% |
| EOG240913C00125000 | 2024-09-06 3:38PM EDT | 125.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 17 | 47 | 25.15% |
| EOG240913C00126000 | 2024-09-05 11:21AM EDT | 126.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 13 | 27 | 25.59% |
| EOG240913C00127000 | 2024-09-06 9:39AM EDT | 127.00 | 0.37 | 0.05 | 0.15 | -0.13 | -26.00% | 19 | 76 | 26.76% |
| EOG240913C00128000 | 2024-09-06 3:43PM EDT | 128.00 | 0.17 | 0.05 | 0.40 | -0.08 | -32.00% | 22 | 20 | 38.33% |
| EOG240913C00129000 | 2024-09-06 2:06PM EDT | 129.00 | 0.10 | 0.00 | 0.35 | -0.32 | -76.19% | 5 | 58 | 40.09% |
| EOG240913C00130000 | 2024-09-06 1:22PM EDT | 130.00 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 3 | 95 | 37.60% |
| EOG240913C00131000 | 2024-09-06 1:30PM EDT | 131.00 | 0.07 | 0.00 | 0.35 | -0.08 | -53.33% | 11 | 34 | 46.34% |
| EOG240913C00132000 | 2024-09-05 3:49PM EDT | 132.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 5 | 16 | 47.46% |
| EOG240913C00133000 | 2024-09-03 12:28PM EDT | 133.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 5 | 9 | 57.37% |
| EOG240913C00134000 | 2024-08-26 3:41PM EDT | 134.00 | 1.15 | 0.05 | 0.50 | 0.00 | - | 2 | 12 | 52.05% |
| EOG240913C00135000 | 2024-09-03 11:20AM EDT | 135.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 30 | 44 | 53.71% |
| EOG240913C00137000 | 2024-09-04 10:51AM EDT | 137.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 64.45% |
| EOG240913C00138000 | 2024-08-19 11:33AM EDT | 138.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 67.19% |
| EOG240913C00139000 | 2024-08-19 9:42AM EDT | 139.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 63.97% |
| EOG240913C00145000 | 2024-09-04 11:18AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 34 | 60.55% |
| EOG240913C00150000 | 2024-08-28 11:54AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 96.68% |
| EOG240913C00160000 | 2024-08-21 1:32PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.16% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240913P00100000 | 2024-08-28 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 360 | 65.43% |
| EOG240913P00105000 | 2024-09-06 3:53PM EDT | 105.00 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 1 | 18 | 52.93% |
| EOG240913P00110000 | 2024-09-06 3:56PM EDT | 110.00 | 0.14 | 0.05 | 0.40 | +0.04 | +40.00% | 3 | 605 | 51.27% |
| EOG240913P00115000 | 2024-09-06 12:52PM EDT | 115.00 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 1 | 4 | 28.91% |
| EOG240913P00117000 | 2024-09-06 3:54PM EDT | 117.00 | 0.45 | 0.45 | 0.60 | +0.30 | +200.00% | 1,675 | 40 | 27.47% |
| EOG240913P00118000 | 2024-09-06 3:29PM EDT | 118.00 | 0.70 | 0.65 | 0.80 | +0.20 | +40.00% | 10 | 34 | 26.22% |
| EOG240913P00119000 | 2024-09-05 10:22AM EDT | 119.00 | 0.58 | 0.95 | 1.10 | 0.00 | - | 1 | 202 | 25.56% |
| EOG240913P00120000 | 2024-09-06 3:58PM EDT | 120.00 | 1.36 | 1.30 | 1.50 | +0.22 | +19.30% | 20 | 30 | 25.15% |
| EOG240913P00121000 | 2024-09-06 2:45PM EDT | 121.00 | 2.00 | 1.80 | 2.00 | +0.65 | +48.15% | 2 | 10 | 24.83% |
| EOG240913P00122000 | 2024-09-06 3:52PM EDT | 122.00 | 2.58 | 2.40 | 2.60 | +0.83 | +47.43% | 6 | 113 | 24.56% |
| EOG240913P00123000 | 2024-09-04 10:49AM EDT | 123.00 | 3.37 | 3.00 | 3.30 | +2.07 | +159.23% | 4 | 22 | 24.51% |
| EOG240913P00124000 | 2024-09-06 9:40AM EDT | 124.00 | 2.60 | 3.80 | 4.10 | -0.46 | -15.03% | 5 | 62 | 24.90% |
| EOG240913P00125000 | 2024-09-06 3:17PM EDT | 125.00 | 4.94 | 4.60 | 4.90 | +2.87 | +138.65% | 13 | 39 | 23.78% |
| EOG240913P00126000 | 2024-09-06 1:08PM EDT | 126.00 | 5.70 | 5.60 | 6.00 | +2.08 | +57.46% | 4 | 10 | 30.08% |
| EOG240913P00127000 | 2024-09-06 12:34PM EDT | 127.00 | 6.76 | 6.60 | 6.80 | +1.36 | +25.19% | 4 | 76 | 26.76% |
| EOG240913P00128000 | 2024-09-05 3:38PM EDT | 128.00 | 7.81 | 7.50 | 7.80 | +1.40 | +21.84% | 4 | 5 | 29.69% |
| EOG240913P00129000 | 2024-09-04 9:52AM EDT | 129.00 | 5.20 | 8.30 | 9.10 | 0.00 | - | 34 | 37 | 43.12% |
