Deutsche Märkte geschlossen
DAX
15.126,08 -23,95 (-0,16%) Euro Stoxx 50
4.158,63 -19,38 (-0,46%) Dow Jones 30
33.916,44 -61,64 (-0,18%) Gold
1.938,00 -7,60 (-0,39%) EUR/USD
1,0866 -0,0008 (-0,08%) BTC-EUR
21.330,72 -545,79 (-2,49%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:42PM EST. Markt geöffnet.
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230203C00110000 | 2023-01-23 1:28PM EST | 110.00 | 24.60 | 22.30 | 22.80 | 0.00 | - | 1 | 1 | 68.75% |
| EOG230203C00120000 | 2023-01-26 3:00PM EST | 120.00 | 15.02 | 12.40 | 12.80 | 0.00 | - | 20 | 40 | 58.59% |
| EOG230203C00121000 | 2023-01-06 11:11AM EST | 121.00 | 9.50 | 11.30 | 11.90 | 0.00 | - | 8 | 8 | 58.98% |
| EOG230203C00122000 | 2023-01-26 12:43PM EST | 122.00 | 12.60 | 10.30 | 11.10 | 0.00 | - | 2 | 9 | 62.01% |
| EOG230203C00123000 | 2023-01-20 10:08AM EST | 123.00 | 10.03 | 9.50 | 9.80 | 0.00 | - | 3 | 4 | 47.02% |
| EOG230203C00124000 | 2023-01-03 2:09PM EST | 124.00 | 5.50 | 8.40 | 9.00 | 0.00 | - | - | 1 | 50.15% |
| EOG230203C00125000 | 2023-01-12 2:46PM EST | 125.00 | 8.10 | 7.50 | 8.10 | 0.00 | - | 1 | 3 | 48.73% |
| EOG230203C00126000 | 2023-01-06 11:00AM EST | 126.00 | 6.60 | 6.60 | 7.00 | 0.00 | - | 2 | 2 | 41.46% |
| EOG230203C00127000 | 2023-01-30 10:47AM EST | 127.00 | 6.10 | 5.80 | 6.10 | -0.30 | -4.69% | 3 | 36 | 39.60% |
| EOG230203C00128000 | 2023-01-26 9:49AM EST | 128.00 | 6.10 | 5.10 | 5.40 | 0.00 | - | 2 | 49 | 41.55% |
| EOG230203C00129000 | 2023-01-23 2:38PM EST | 129.00 | 6.60 | 4.30 | 4.60 | 0.00 | - | 1 | 27 | 40.16% |
| EOG230203C00130000 | 2023-01-30 11:41AM EST | 130.00 | 3.53 | 3.60 | 3.90 | -4.47 | -55.88% | 10 | 41 | 39.80% |
| EOG230203C00131000 | 2023-01-30 11:52AM EST | 131.00 | 2.85 | 2.95 | 3.10 | -2.25 | -44.12% | 11 | 48 | 36.77% |
| EOG230203C00132000 | 2023-01-30 11:53AM EST | 132.00 | 2.30 | 2.30 | 2.45 | -1.59 | -40.87% | 31 | 161 | 35.35% |
| EOG230203C00133000 | 2023-01-30 12:09PM EST | 133.00 | 2.00 | 1.75 | 1.95 | -1.60 | -44.44% | 4 | 69 | 35.23% |
| EOG230203C00134000 | 2023-01-30 11:52AM EST | 134.00 | 1.33 | 1.40 | 1.55 | -2.12 | -61.45% | 14 | 637 | 35.57% |
| EOG230203C00135000 | 2023-01-30 12:24PM EST | 135.00 | 1.10 | 0.95 | 1.15 | -1.20 | -52.17% | 37 | 131 | 34.74% |
| EOG230203C00136000 | 2023-01-30 11:23AM EST | 136.00 | 0.95 | 0.70 | 0.85 | -1.13 | -54.33% | 24 | 103 | 34.47% |
| EOG230203C00137000 | 2023-01-30 12:22PM EST | 137.00 | 0.55 | 0.45 | 0.60 | -0.82 | -59.85% | 52 | 137 | 33.89% |
| EOG230203C00138000 | 2023-01-30 11:55AM EST | 138.00 | 0.30 | 0.35 | 0.45 | -0.85 | -73.91% | 29 | 108 | 34.47% |
| EOG230203C00139000 | 2023-01-30 11:42AM EST | 139.00 | 0.23 | 0.20 | 0.35 | -0.59 | -71.95% | 31 | 94 | 35.50% |
| EOG230203C00140000 | 2023-01-30 12:15PM EST | 140.00 | 0.20 | 0.15 | 0.20 | -0.33 | -62.26% | 21 | 261 | 33.69% |
| EOG230203C00141000 | 2023-01-27 3:03PM EST | 141.00 | 0.43 | 0.05 | 0.15 | 0.00 | - | 7 | 33 | 34.57% |
| EOG230203C00142000 | 2023-01-30 10:10AM EST | 142.00 | 0.08 | 0.05 | 0.15 | -0.15 | -65.22% | 20 | 56 | 37.60% |
| EOG230203C00143000 | 2023-01-27 3:03PM EST | 143.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 6 | 52 | 40.53% |
| EOG230203C00144000 | 2023-01-26 3:50PM EST | 144.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 25 | 53.61% |
| EOG230203C00145000 | 2023-01-27 3:57PM EST | 145.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 56.84% |
| EOG230203C00146000 | 2023-01-27 11:56AM EST | 146.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 40.63% |
| EOG230203C00147000 | 2023-01-24 10:03AM EST | 147.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.05% |
| EOG230203C00150000 | 2023-01-09 10:09AM EST | 150.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 72.17% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230203P00100000 | 2023-01-03 1:52PM EST | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 143.55% |
| EOG230203P00105000 | 2023-01-23 9:40AM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 73 | 80.47% |
| EOG230203P00110000 | 2023-01-23 2:14PM EST | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 159 | 102.44% |
| EOG230203P00113000 | 2023-01-17 9:30AM EST | 113.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 90.43% |
| EOG230203P00114000 | 2023-01-19 9:37AM EST | 114.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 3 | 60.16% |
| EOG230203P00115000 | 2023-01-25 3:47PM EST | 115.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 20 | 56 | 57.03% |
| EOG230203P00116000 | 2023-01-25 11:19AM EST | 116.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 53.91% |
| EOG230203P00117000 | 2023-01-09 3:58PM EST | 117.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.51% |
| EOG230203P00118000 | 2023-01-13 12:39PM EST | 118.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 70.61% |
| EOG230203P00119000 | 2023-01-26 9:45AM EST | 119.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 13 | 122 | 66.60% |
| EOG230203P00120000 | 2023-01-27 1:03PM EST | 120.00 | 0.08 | 0.05 | 0.70 | 0.00 | - | 21 | 91 | 62.60% |
| EOG230203P00121000 | 2023-01-26 12:54PM EST | 121.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 59.67% |
| EOG230203P00122000 | 2023-01-26 12:55PM EST | 122.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 45 | 55.57% |
| EOG230203P00123000 | 2023-01-24 12:10PM EST | 123.00 | 0.37 | 0.10 | 0.25 | 0.00 | - | 16 | 29 | 45.51% |
| EOG230203P00124000 | 2023-01-30 11:51AM EST | 124.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 82 | 32 | 41.70% |
| EOG230203P00125000 | 2023-01-30 9:54AM EST | 125.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 1 | 137 | 39.75% |
| EOG230203P00126000 | 2023-01-24 10:00AM EST | 126.00 | 0.84 | 0.35 | 0.45 | 0.00 | - | 30 | 32 | 40.48% |
| EOG230203P00127000 | 2023-01-30 12:17PM EST | 127.00 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 23 | 56 | 38.72% |
| EOG230203P00128000 | 2023-01-30 11:41AM EST | 128.00 | 0.70 | 0.60 | 0.75 | +0.34 | +94.44% | 24 | 53 | 38.62% |
| EOG230203P00129000 | 2023-01-30 12:23PM EST | 129.00 | 0.90 | 0.80 | 0.95 | +0.45 | +100.00% | 44 | 16 | 37.55% |
| EOG230203P00130000 | 2023-01-30 11:13AM EST | 130.00 | 1.03 | 1.15 | 1.25 | +0.46 | +80.70% | 38 | 40 | 37.40% |
| EOG230203P00131000 | 2023-01-30 11:48AM EST | 131.00 | 1.50 | 1.40 | 1.60 | +0.65 | +76.47% | 2 | 43 | 37.01% |
| EOG230203P00132000 | 2023-01-30 12:25PM EST | 132.00 | 1.90 | 1.85 | 2.00 | +0.75 | +65.22% | 16 | 68 | 36.40% |
| EOG230203P00133000 | 2023-01-30 10:50AM EST | 133.00 | 2.50 | 2.30 | 2.50 | +1.10 | +78.57% | 9 | 68 | 36.28% |
| EOG230203P00134000 | 2023-01-27 3:46PM EST | 134.00 | 1.85 | 2.85 | 3.10 | 0.00 | - | 34 | 123 | 36.67% |
| EOG230203P00135000 | 2023-01-30 11:53AM EST | 135.00 | 3.80 | 3.40 | 3.70 | +1.65 | +76.74% | 8 | 90 | 35.89% |
| EOG230203P00136000 | 2023-01-27 2:36PM EST | 136.00 | 2.60 | 4.10 | 4.40 | 0.00 | - | 17 | 17 | 35.74% |
| EOG230203P00137000 | 2023-01-27 10:46AM EST | 137.00 | 2.75 | 4.80 | 5.20 | 0.00 | - | 127 | 132 | 36.43% |
| EOG230203P00138000 | 2023-01-27 10:02AM EST | 138.00 | 3.00 | 5.80 | 6.10 | 0.00 | - | 18 | 38 | 38.57% |
| EOG230203P00140000 | 2023-01-27 3:29PM EST | 140.00 | 5.60 | 7.30 | 8.00 | 0.00 | - | 2 | 2 | 44.04% |
| EOG230203P00143000 | 2023-01-27 11:14AM EST | 143.00 | 7.58 | 10.20 | 10.80 | 0.00 | - | 3 | 3 | 48.10% |
| EOG230203P00144000 | 2023-01-24 3:42PM EST | 144.00 | 11.50 | 11.30 | 11.90 | 0.00 | - | - | 4 | 55.08% |
| EOG230203P00145000 | 2023-01-24 11:32AM EST | 145.00 | 11.85 | 12.30 | 12.70 | 0.00 | - | - | 0 | 49.90% |
