Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
120,93-1,10 (-0,90%)
Börsenschluss: 03:59PM EDT
120,93 0,00 (0,00%)
Nachbörse: 04:01PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240614C001150002024-06-04 2:33PM EDT115.005.405.706.400.00-2254.49%
EOG240614C001170002024-06-11 11:27AM EDT117.005.422.904.10+1.32+32.20%3729.69%
EOG240614C001180002024-06-07 1:13PM EDT118.003.801.853.200.00-14528.03%
EOG240614C001190002024-06-07 12:36PM EDT119.002.902.152.350.00-21026.12%
EOG240614C001200002024-06-12 9:46AM EDT120.001.401.301.450.00-49520.90%
EOG240614C001210002024-06-12 2:43PM EDT121.000.800.750.90-0.30-27.27%99121.34%
EOG240614C001220002024-06-12 3:23PM EDT122.000.450.400.50-0.65-59.09%137521.39%
EOG240614C001230002024-06-12 1:24PM EDT123.000.200.150.25-0.38-65.52%4821821.44%
EOG240614C001240002024-06-12 1:40PM EDT124.000.150.100.15-0.25-62.50%2611623.34%
EOG240614C001250002024-06-12 2:19PM EDT125.000.100.050.10-0.10-50.00%414325.68%
EOG240614C001260002024-06-12 1:24PM EDT126.000.090.050.10-0.01-10.00%174930.27%
EOG240614C001270002024-06-12 11:01AM EDT127.000.080.000.300.00-97245.75%
EOG240614C001280002024-06-12 11:00AM EDT128.000.050.000.35-0.05-50.00%245753.13%
EOG240614C001290002024-06-12 10:52AM EDT129.000.050.000.30-0.02-28.57%185355.66%
EOG240614C001300002024-06-12 10:52AM EDT130.000.050.000.30-0.05-50.00%418251.27%
EOG240614C001310002024-06-03 1:56PM EDT131.000.060.000.300.00-373955.47%
EOG240614C001320002024-06-10 10:12AM EDT132.000.050.000.25-0.02-28.57%11657.42%
EOG240614C001330002024-06-11 11:02AM EDT133.000.050.000.300.00-223763.48%
EOG240614C001340002024-06-11 10:23AM EDT134.000.050.000.300.00-44567.38%
EOG240614C001350002024-06-10 3:59PM EDT135.000.050.000.300.00-36471.29%
EOG240614C001360002024-06-10 1:27PM EDT136.000.050.000.300.00-3313475.00%
EOG240614C001370002024-06-10 10:20AM EDT137.000.050.000.300.00-4711178.71%
EOG240614C001380002024-06-05 9:31AM EDT138.000.050.000.300.00-233082.42%
EOG240614C001390002024-06-11 9:44AM EDT139.000.050.000.300.00-409186.13%
EOG240614C001400002024-06-03 9:33AM EDT140.000.050.000.300.00-63689.65%
EOG240614C001410002024-06-03 3:17PM EDT141.000.020.000.300.00-333393.16%
EOG240614C001420002024-06-11 9:36AM EDT142.000.050.000.300.00-27327396.48%
EOG240614C001500002024-05-13 1:34PM EDT150.000.050.002.150.00-230185.64%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240614P001000002024-06-05 10:17AM EDT100.000.060.000.350.00-415117.58%
EOG240614P001070002024-06-11 12:55PM EDT107.000.050.000.300.00-959579.49%
EOG240614P001080002024-06-11 11:03AM EDT108.000.050.000.100.00-142161.33%
EOG240614P001100002024-06-12 11:50AM EDT110.000.040.000.15-0.01-20.00%2230656.64%
EOG240614P001110002024-06-12 11:50AM EDT111.000.060.050.10-0.02-25.00%5151.95%
EOG240614P001120002024-06-04 10:45AM EDT112.000.290.050.150.00-2050.20%
EOG240614P001130002024-06-03 1:29PM EDT113.000.400.050.250.00-4455.96%
EOG240614P001140002024-06-11 10:59AM EDT114.000.100.050.250.00-11650.49%
EOG240614P001150002024-06-10 3:28PM EDT115.000.100.050.150.00-71139.26%
EOG240614P001160002024-06-11 10:57AM EDT116.000.150.050.150.00-13334.08%
EOG240614P001170002024-06-12 11:40AM EDT117.000.150.050.15-0.15-50.00%86628.71%
EOG240614P001180002024-06-12 11:00AM EDT118.000.250.100.20+0.08+47.06%16725.29%
EOG240614P001190002024-06-12 10:58AM EDT119.000.350.200.35+0.07+25.00%4236124.02%
EOG240614P001200002024-06-12 2:28PM EDT120.000.430.450.55-0.47-52.22%2110621.63%
EOG240614P001210002024-06-12 10:52AM EDT121.000.850.901.05+0.05+6.25%92223.19%
EOG240614P001220002024-06-12 9:31AM EDT122.000.701.452.90-1.28-64.65%35952.93%
EOG240614P001230002024-06-12 10:31AM EDT123.001.402.202.40-0.60-30.00%12923.98%
EOG240614P001240002024-06-12 12:00PM EDT124.002.703.103.90-3.50-56.45%54945.22%
EOG240614P001250002024-06-12 2:27PM EDT125.003.954.104.60+0.45+12.86%31743.07%
EOG240614P001260002024-06-07 11:04AM EDT126.004.554.905.800.00-2955.66%
EOG240614P001270002024-05-24 1:19PM EDT127.003.985.707.000.00-20268.07%
EOG240614P001280002024-05-24 1:19PM EDT128.004.716.807.400.00-10552.25%
EOG240614P001290002024-05-30 12:57PM EDT129.007.007.9010.100.00-21180.18%
EOG240614P001300002024-06-06 2:58PM EDT130.009.308.509.400.00-1086262.01%
EOG240614P001310002024-06-04 12:01PM EDT131.0012.2410.0010.800.00-1566.70%
EOG240614P001320002024-05-30 12:23PM EDT132.009.9010.8012.300.00-1178.81%
EOG240614P001330002024-05-21 10:42AM EDT133.003.9011.8013.500.00--088.18%