Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,96+0,61 (+0,52%)
Börsenschluss: 04:00PM EST
119,10 +0,14 (+0,12%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG231215C000590002023-10-26 12:00PM EST59.0068.9063.7065.500.00--0503.81%
EOG231215C000690002023-10-13 12:17PM EST69.0065.1053.1054.900.00-150394.14%
EOG231215C000700002023-07-11 10:49AM EST70.0049.8161.2062.300.00-21635.06%
EOG231215C000790002023-06-28 9:09AM EST79.0031.5551.6052.400.00--1521.53%
EOG231215C000825002023-11-03 12:46PM EST82.5046.7040.6042.500.00-15323.19%
EOG231215C000835002023-02-22 2:30PM EST83.5038.800.000.000.00--00.00%
EOG231215C000840002023-08-10 2:45PM EST84.0047.7048.5050.000.00-1010523.10%
EOG231215C000850002023-03-01 12:16PM EST85.0037.4233.6034.300.00-10141.02%
EOG231215C000875002023-11-29 11:05AM EST87.5036.3030.7032.100.00-12149.51%
EOG231215C000890002023-10-12 11:06AM EST89.0040.2033.4035.000.00-11256.89%
EOG231215C000900002023-10-05 9:02AM EST90.0030.0038.2039.300.00-46373.73%
EOG231215C000925002023-07-06 9:11AM EST92.5023.3038.3039.700.00-56408.64%
EOG231215C000940002023-05-31 2:50PM EST94.0019.8023.5024.300.00--10.00%
EOG231215C000950002023-11-28 12:23PM EST95.0029.3022.8025.300.00-11279.69%
EOG231215C000975002023-09-20 9:38AM EST97.5031.0036.4037.100.00-2400417.53%
EOG231215C000985002022-11-21 11:49AM EST98.5045.3039.3040.800.00--2487.72%
EOG231215C000990002023-11-15 10:06AM EST99.0026.5019.4020.600.00-31059.38%
EOG231215C001000002023-11-24 11:20AM EST100.0024.3017.2020.100.00-495112.79%
EOG231215C001025002023-10-09 12:50PM EST102.5025.7619.0020.400.00-12151.37%
EOG231215C001035002023-02-03 11:35AM EST103.5030.8026.6027.400.00-23299.37%
EOG231215C001040002023-12-01 10:00AM EST104.0020.7014.4015.800.00-28255.57%
EOG231215C001050002023-10-09 2:10PM EST105.0023.9617.1017.400.00-621137.94%
EOG231215C001075002023-11-17 1:13PM EST107.5017.0310.0012.300.00-25870.07%
EOG231215C001085002023-02-22 2:13PM EST108.5022.100.000.000.00--500.00%
EOG231215C001090002023-10-09 11:17AM EST109.0018.9013.4013.700.00-112124120.07%
EOG231215C001100002023-12-06 9:32AM EST110.0010.148.409.40-0.91-8.24%39347.80%
EOG231215C001125002023-12-05 11:51AM EST112.5010.506.207.000.00-14040.38%
EOG231215C001135002023-02-24 10:02AM EST113.5015.700.000.000.00-4230.00%
EOG231215C001140002023-10-16 12:58PM EST114.0022.0010.3010.600.00-337120.07%
EOG231215C001150002023-12-07 12:37PM EST115.004.004.404.600.00-422631.49%
EOG231215C001160002023-11-29 12:43PM EST116.008.203.503.800.00--130.47%
EOG231215C001170002023-12-08 3:35PM EST117.002.802.803.200.00-10431.84%
EOG231215C001175002023-12-07 3:31PM EST117.503.302.502.70+0.70+26.92%418628.78%
EOG231215C001180002023-12-08 3:39PM EST118.002.222.102.50+0.13+6.22%29830.30%
EOG231215C001185002023-03-13 12:31PM EST118.5011.000.000.000.00-130.00%
EOG231215C001190002023-12-08 3:59PM EST119.001.701.651.75-0.30-15.00%915026.93%
EOG231215C001200002023-12-08 3:54PM EST120.001.111.151.30-0.06-5.13%5231026.83%
EOG231215C001210002023-12-08 3:15PM EST121.000.770.800.90-0.09-10.47%11826.12%
EOG231215C001220002023-12-08 3:02PM EST122.000.510.550.65-0.14-21.54%401826.61%
EOG231215C001225002023-12-08 3:11PM EST122.500.450.450.55-0.11-19.64%1049026.86%
EOG231215C001230002023-12-08 3:50PM EST123.000.370.350.65-0.23-38.33%346631.01%
EOG231215C001235002023-03-02 3:39PM EST123.5015.200.000.000.00--56.25%
EOG231215C001240002023-12-08 2:41PM EST124.000.250.200.30-0.10-28.57%171,06426.86%
EOG231215C001250002023-12-08 3:52PM EST125.000.150.150.20-0.08-34.78%371,46027.10%
EOG231215C001260002023-12-08 3:02PM EST126.000.120.100.15-0.03-20.00%4620328.22%
EOG231215C001270002023-12-07 3:42PM EST127.000.180.000.15+0.06+50.00%28931.15%
EOG231215C001275002023-12-08 3:56PM EST127.500.050.050.10-0.05-50.00%2511,65329.98%
EOG231215C001280002023-12-08 12:19PM EST128.000.070.000.10-0.08-53.33%1410231.25%
EOG231215C001285002023-03-14 2:22PM EST128.507.110.000.000.00-351912.50%
EOG231215C001290002023-12-08 3:51PM EST129.000.050.000.10-0.05-50.00%1581233.89%
EOG231215C001300002023-12-08 3:55PM EST130.000.050.050.100.00-141,49236.52%
EOG231215C001310002023-12-08 10:04AM EST131.000.050.000.05-0.65-92.86%12534.77%
EOG231215C001320002023-12-07 11:24AM EST132.000.050.000.050.00-249336.91%
EOG231215C001325002023-12-07 12:22PM EST132.500.050.000.050.00-134338.09%
EOG231215C001330002023-11-20 2:35PM EST133.000.890.000.050.00--739.26%
EOG231215C001335002023-03-01 11:03AM EST133.5010.090.000.000.00-110525.00%
EOG231215C001340002023-12-07 9:42AM EST134.000.050.000.050.00-127741.41%
EOG231215C001350002023-12-08 11:57AM EST135.000.030.000.050.00-656743.56%
EOG231215C001375002023-12-06 12:03PM EST137.500.030.000.050.00-1032148.83%
EOG231215C001385002023-03-03 2:38PM EST138.509.200.000.000.00-17125.00%
EOG231215C001390002023-12-04 10:28AM EST139.000.050.000.100.00-116551.95%
EOG231215C001400002023-12-07 12:22PM EST140.000.030.000.100.00-21,00753.91%
EOG231215C001425002023-12-01 3:28PM EST142.500.100.000.100.00-434858.98%
EOG231215C001435002023-03-14 11:31AM EST143.504.590.000.000.00-1824525.00%
EOG231215C001440002023-12-05 10:30AM EST144.000.050.000.100.00-359361.72%
EOG231215C001450002023-12-04 11:19AM EST145.000.040.000.100.00-127563.67%
EOG231215C001475002023-11-30 3:15PM EST147.500.080.000.100.00-415868.36%
EOG231215C001485002023-03-01 11:41AM EST148.505.500.000.000.00-43125.00%
EOG231215C001490002023-12-05 9:45AM EST149.000.050.000.100.00-40154171.09%
EOG231215C001500002023-11-27 10:35AM EST150.000.010.000.100.00-854673.05%
EOG231215C001525002023-11-07 9:33AM EST152.500.100.000.100.00-117277.34%
EOG231215C001535002023-03-06 10:33AM EST153.504.700.000.000.00-219950.00%
EOG231215C001540002023-11-16 12:32PM EST154.000.050.000.100.00-162780.08%
EOG231215C001550002023-11-08 10:26AM EST155.000.050.000.100.00-113581.64%
EOG231215C001575002023-11-08 10:26AM EST157.500.050.000.100.00-160985.94%
EOG231215C001585002023-03-06 10:36AM EST158.503.800.000.000.00-4537750.00%
EOG231215C001590002023-11-08 10:27AM EST159.000.050.000.100.00-141088.28%
EOG231215C001600002023-11-30 10:59AM EST160.000.010.000.100.00-622689.84%
EOG231215C001625002023-10-12 12:43PM EST162.500.240.000.100.00-13194.14%
EOG231215C001635002023-03-03 10:17AM EST163.503.500.000.000.00-102650.00%
EOG231215C001640002023-11-07 9:58AM EST164.000.100.000.100.00-121696.48%
EOG231215C001650002023-11-08 10:38AM EST165.000.090.000.050.00-147890.63%
EOG231215C001675002023-11-08 10:27AM EST167.500.050.000.100.00-128101.95%
EOG231215C001685002023-02-01 11:13AM EST168.504.802.653.100.00--23224.37%
EOG231215C001690002023-02-24 11:30AM EST169.001.931.001.250.00--4175.00%
EOG231215C001700002023-06-13 8:47AM EST170.000.500.300.450.00-60141.50%
EOG231215C001725002023-08-01 12:07PM EST172.500.570.100.250.00-2107129.10%
EOG231215C001735002023-01-31 10:36AM EST173.504.352.102.500.00-13107221.39%
EOG231215C001740002023-06-16 11:15AM EST174.000.350.150.350.00-128139.06%
EOG231215C001750002023-09-25 12:30PM EST175.000.050.050.150.00-23123.05%
EOG231215C001775002023-09-25 12:30PM EST177.500.050.050.150.00-22126.95%
EOG231215C001790002023-10-30 8:43AM EST179.000.050.000.000.00-9350.00%
EOG231215C001800002023-08-23 8:30AM EST180.000.200.000.000.00-2250.00%
EOG231215C001840002023-10-13 2:11PM EST184.000.150.000.100.00-12125.78%
EOG231215C001850002022-12-21 2:05PM EST185.006.404.104.600.00--1297.00%
EOG231215C001875002023-09-22 8:41AM EST187.500.050.050.150.00-25141.41%
EOG231215C001885002023-03-13 11:13AM EST188.500.670.000.000.00-1550.00%
EOG231215C001890002023-09-11 10:06AM EST189.000.050.000.150.00--1138.67%
EOG231215C001900002022-12-07 3:17PM EST190.005.600.000.000.00--350.00%
EOG231215C001925002023-03-30 12:11PM EST192.500.540.400.650.00-186190.04%
EOG231215C001935002023-01-31 1:35PM EST193.501.950.901.100.00-1685216.80%
EOG231215C001940002023-04-06 10:01AM EST194.000.850.250.650.00-10187.30%
EOG231215C001950002023-02-21 2:15PM EST195.001.000.000.000.00-14150.00%
EOG231215C001975002023-05-16 9:02AM EST197.500.190.050.200.00-2131159.38%
EOG231215C001985002023-02-01 11:09AM EST198.501.450.700.900.00-4132215.43%
EOG231215C001990002023-05-03 10:01AM EST199.000.270.000.350.00-11168.95%
EOG231215C002000002023-03-09 12:50PM EST200.000.550.000.000.00-45150.00%
EOG231215C002075002022-11-22 11:35AM EST207.507.70--0.00---0.00%
EOG231215C002085002022-11-22 11:35AM EST208.507.703.003.400.00--7315.87%
EOG231215C002100002022-11-22 11:35AM EST210.007.700.000.000.00--750.00%
EOG231215C002175002023-10-13 8:59AM EST217.500.450.000.050.00-19154.69%
EOG231215C002185002023-03-08 11:16AM EST218.500.250.000.000.00-1750.00%
EOG231215C002200002022-11-11 3:13PM EST220.007.602.002.500.00--6307.32%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG231215P000550002023-10-19 2:18PM EST55.000.050.000.050.00-337206.25%
EOG231215P000590002023-10-03 2:53PM EST59.000.030.000.400.00-22245.31%
EOG231215P000600002023-10-13 8:35AM EST60.000.050.000.050.00-1919184.38%
EOG231215P000625002023-10-03 2:53PM EST62.500.030.000.100.00-28188.28%
EOG231215P000635002023-02-24 11:33AM EST63.501.250.000.000.00-5050.00%
EOG231215P000640002023-02-28 2:48PM EST64.001.351.201.350.00--81312.99%
EOG231215P000650002023-02-28 2:48PM EST65.001.351.251.450.00-380310.64%
EOG231215P000675002023-07-24 2:54PM EST67.500.150.000.100.00-116167.97%
EOG231215P000690002023-10-19 2:18PM EST69.000.050.000.100.00-312161.72%
EOG231215P000700002023-08-09 10:02AM EST70.000.100.000.100.00-211157.81%
EOG231215P000725002023-10-27 9:20AM EST72.500.030.000.150.00-11156.25%
EOG231215P000735002023-01-19 10:26AM EST73.501.662.102.350.00-12295.70%
EOG231215P000740002023-08-09 10:07AM EST74.000.130.000.100.00-276142.97%
EOG231215P000750002023-07-24 2:54PM EST75.000.240.050.150.00-115152.34%
EOG231215P000775002023-06-08 10:47AM EST77.501.300.700.850.00-119204.88%
EOG231215P000785002023-01-31 2:38PM EST78.501.502.152.500.00-1117267.53%
EOG231215P000790002023-09-01 11:00AM EST79.000.100.050.200.00-146141.41%
EOG231215P000800002023-11-03 8:55AM EST80.000.100.000.100.00-31,742121.09%
EOG231215P000825002023-11-14 12:12PM EST82.500.050.000.100.00-1744112.89%
EOG231215P000840002023-10-05 11:00AM EST84.000.300.000.450.00-969134.77%
EOG231215P000850002023-11-21 1:47PM EST85.000.050.000.100.00-221104.69%
EOG231215P000875002023-11-14 10:14AM EST87.500.050.000.100.00-26496.48%
EOG231215P000885002023-03-08 10:57AM EST88.504.000.000.000.00-15050.00%
EOG231215P000890002023-11-29 11:35AM EST89.000.050.000.100.00-2020691.80%
EOG231215P000900002023-10-24 12:17PM EST90.000.130.000.350.00-10148106.84%
EOG231215P000925002023-12-01 9:39AM EST92.500.060.000.100.00-15480.86%
EOG231215P000935002023-03-09 3:35PM EST93.505.750.000.000.00-7050.00%
EOG231215P000940002023-11-29 2:35PM EST94.000.050.000.100.00-193076.17%
EOG231215P000950002023-11-20 9:30AM EST95.000.050.000.050.00-111967.19%
EOG231215P000975002023-11-14 10:36AM EST97.500.100.000.100.00-11,05565.63%
EOG231215P000985002023-03-13 9:53AM EST98.508.850.000.000.00-1025.00%
EOG231215P000990002023-11-29 3:17PM EST99.000.050.000.100.00-14017761.33%
EOG231215P001000002023-11-21 10:19AM EST100.000.100.000.100.00-15558.40%
EOG231215P001025002023-12-05 10:20AM EST102.500.050.000.100.00-110251.17%
EOG231215P001035002023-03-14 1:02PM EST103.5011.270.000.000.00-35425.00%
EOG231215P001040002023-11-30 11:37AM EST104.000.120.000.050.00-115546.88%
EOG231215P001050002023-11-30 11:43AM EST105.000.080.000.050.00-1112243.95%
EOG231215P001075002023-12-06 1:39PM EST107.500.090.000.100.00-251,03341.41%
EOG231215P001080002023-11-30 9:42AM EST108.000.050.000.100.00--139.84%
EOG231215P001085002023-02-23 1:00PM EST108.5010.270.000.000.00-11012.50%
EOG231215P001090002023-12-04 1:48PM EST109.000.070.000.100.00-31,18036.72%
EOG231215P001100002023-12-08 3:48PM EST110.000.090.050.10-0.03-25.00%3181933.50%
EOG231215P001110002023-12-07 10:31AM EST111.000.150.100.200.00---35.35%
EOG231215P001120002023-12-07 3:19PM EST112.000.310.150.250.00---33.69%
EOG231215P001125002023-12-07 10:27AM EST112.500.220.150.200.00-251630.03%
EOG231215P001130002023-12-07 10:32AM EST113.000.250.150.250.00-110529.98%
EOG231215P001135002023-03-07 1:08PM EST113.5011.500.000.000.00-361046.25%
EOG231215P001140002023-12-08 2:41PM EST114.000.320.250.35-0.02-5.88%1330529.10%
EOG231215P001150002023-12-08 10:41AM EST115.000.350.400.50-0.35-50.00%301,22528.47%
EOG231215P001160002023-12-08 3:50PM EST116.000.690.550.65-0.22-24.18%303426.91%
EOG231215P001170002023-12-07 12:28PM EST117.000.850.801.00-0.57-40.14%453927.83%
EOG231215P001175002023-12-08 3:59PM EST117.501.000.951.15-0.55-35.48%5483527.34%
EOG231215P001180002023-12-08 2:52PM EST118.001.321.151.35-0.43-24.57%115427.34%
EOG231215P001185002023-02-17 12:33PM EST118.5014.800.000.000.00-130.78%
EOG231215P001190002023-12-08 1:39PM EST119.001.751.551.70-0.48-21.52%4337225.56%
EOG231215P001200002023-12-08 3:41PM EST120.002.252.102.25-0.31-12.11%4051325.44%
EOG231215P001210002023-12-08 2:52PM EST121.002.992.552.90+0.94+45.85%183025.46%
EOG231215P001220002023-12-08 3:50PM EST122.003.823.103.70+0.77+25.25%245526.78%
EOG231215P001225002023-12-07 11:18AM EST122.504.043.804.100.00-2020827.05%
EOG231215P001230002023-12-04 2:03PM EST123.002.104.204.600.00-8929.15%
EOG231215P001235002023-01-31 11:21AM EST123.5010.6615.4015.900.00-612198.58%
EOG231215P001240002023-12-08 10:59AM EST124.004.745.105.40-0.61-11.40%180228.47%
EOG231215P001250002023-12-08 3:59PM EST125.006.096.007.00+0.16+2.70%11,45545.78%
EOG231215P001260002023-12-06 3:31PM EST126.006.896.608.700.00-11763.48%
EOG231215P001270002023-11-30 11:19AM EST127.005.156.809.400.00--2162.09%
EOG231215P001275002023-12-06 2:09PM EST127.507.708.009.500.00-529655.81%
EOG231215P001285002022-12-05 2:15PM EST128.5019.1520.7021.200.00--1231.08%
EOG231215P001290002023-12-07 9:40AM EST129.008.409.0010.700.00-38954.10%
EOG231215P001300002023-12-04 10:38AM EST130.006.5010.3012.000.00-11565.09%
EOG231215P001325002023-12-08 2:36PM EST132.5013.9013.1014.00-0.10-0.71%1009959.42%
EOG231215P001335002023-01-31 2:18PM EST133.5015.6020.8021.600.00-4172181.64%
EOG231215P001340002023-12-08 2:34PM EST134.0015.4014.6015.70-0.10-0.65%292070.41%
EOG231215P001350002023-12-07 12:07PM EST135.0016.4015.4017.400.00-30062.89%
EOG231215P001375002023-12-08 2:36PM EST137.5018.9018.0019.30-0.10-0.53%714555.27%
EOG231215P001385002023-02-10 12:50PM EST138.5019.1030.2031.300.00-5483275.49%
EOG231215P001390002023-10-16 11:13AM EST139.009.3015.7016.000.00-110.00%
EOG231215P001400002023-12-06 2:38PM EST140.0020.5020.1022.700.00-7776.17%
EOG231215P001425002023-11-08 2:29PM EST142.5021.1022.5024.800.00-170066.21%
EOG231215P001435002023-01-27 11:45AM EST143.5018.8032.1033.500.00-2840249.12%
EOG231215P001440002023-11-08 2:29PM EST144.0022.3023.8025.900.00-1000105.66%
EOG231215P001450002023-11-08 2:36PM EST145.0023.7025.5026.600.00-18053.13%
EOG231215P001475002023-11-08 2:36PM EST147.5025.8827.9029.300.00-28070.12%
EOG231215P001485002023-01-17 12:05AM EST148.5025.70--0.00---0.00%
EOG231215P001490002023-08-25 9:45AM EST149.0024.7026.4027.500.00-2100.00%
EOG231215P001500002022-11-15 11:55AM EST150.0025.700.000.000.00-100.00%
EOG231215P001525002022-11-14 2:53PM EST152.5027.80--0.00---0.00%
EOG231215P001535002023-01-17 12:05AM EST153.5027.80--0.00---0.00%
EOG231215P001550002023-06-02 1:29PM EST155.0043.1040.4041.500.00-11230.47%
EOG231215P001575002023-10-10 11:07AM EST157.5030.6035.1036.500.00-500.00%
EOG231215P001585002023-01-17 12:05AM EST158.5030.60--0.00---0.00%
EOG231215P001590002023-05-22 2:12PM EST159.0045.1047.8049.000.00-10304.64%
EOG231215P001600002022-12-16 11:18AM EST160.0042.7035.5036.300.00-110.00%
EOG231215P001625002022-11-09 10:15AM EST162.5036.00--0.00---0.00%
EOG231215P001635002023-01-17 12:05AM EST163.5036.00--0.00---0.00%
EOG231215P001650002022-11-09 10:15AM EST165.0036.0046.9048.200.00-22179.10%
EOG231215P001725002022-12-08 12:44PM EST172.5053.80--0.00---0.00%
EOG231215P001735002022-12-08 12:44PM EST173.5053.8049.4050.600.00--20.00%
EOG231215P001750002022-12-08 12:44PM EST175.0053.8052.8053.800.00--20.00%
EOG231215P001775002022-12-07 12:14PM EST177.5056.40--0.00---0.00%
EOG231215P001785002022-12-07 12:14PM EST178.5056.4053.6055.000.00--10.00%
EOG231215P001800002022-12-07 12:14PM EST180.0056.4056.4058.500.00--10.00%
EOG231215P001825002023-05-05 9:50AM EST182.5067.6069.9071.300.00-10346.09%
EOG231215P001835002022-12-19 1:11PM EST183.5060.3055.4056.400.00--330.00%
EOG231215P001875002022-12-06 12:12PM EST187.5062.11--0.00---0.00%
EOG231215P001885002022-12-06 12:12PM EST188.5062.1165.1066.400.00--250.00%
EOG231215P001900002022-12-06 12:12PM EST190.0062.110.000.000.00--250.00%
EOG231215P001975002023-04-26 12:30PM EST197.5081.3086.5088.300.00--0414.01%
EOG231215P001990002023-05-22 2:14PM EST199.0085.2087.3088.900.00--0402.52%