Deutsche Märkte schließen in 5 Stunden 16 Minuten

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
121,92-3,93 (-3,12%)
Börsenschluss: 04:00PM EDT
122,07 +0,15 (+0,12%)
Vorbörslich: 04:09AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240719C000735002024-04-25 1:49PM EDT73.5062.9348.4052.000.00-2020106.18%
EOG240719C000750002024-02-26 3:24PM EDT75.0037.7250.1053.400.00-21141.77%
EOG240719C000850002024-01-12 12:40PM EDT85.0032.3826.4029.600.00--20.00%
EOG240719C000885002023-12-05 4:43PM EDT88.5034.8032.8035.800.00--161.43%
EOG240719C000900002024-04-15 2:34PM EDT90.0044.1638.8041.400.00-52130.52%
EOG240719C000935002023-12-20 2:18PM EDT93.5033.0019.5021.000.00--10.00%
EOG240719C000950002024-02-23 3:58PM EDT95.0020.2029.0032.900.00-1183.63%
EOG240719C000985002024-04-11 10:34AM EDT98.5038.3830.4034.800.00-1260114.40%
EOG240719C001000002024-05-03 10:36AM EDT100.0029.600.000.000.00-100.00%
EOG240719C001035002024-05-24 3:23PM EDT103.5020.500.000.000.00-400.00%
EOG240719C001050002024-03-07 11:01AM EDT105.0016.9030.1034.000.00-168135.17%
EOG240719C001085002024-04-05 10:05AM EDT108.5027.6322.4024.500.00-113692.79%
EOG240719C001100002024-05-28 1:29PM EDT110.0016.300.000.000.00-200.00%
EOG240719C001135002024-05-09 12:30PM EDT113.5018.350.000.000.00-100.00%
EOG240719C001150002024-05-29 11:43AM EDT115.009.750.000.000.00-100.00%
EOG240719C001185002024-04-26 2:24PM EDT118.5020.207.007.400.00-1524830.82%
EOG240719C001200002024-05-29 11:43AM EDT120.006.000.000.000.00-100.00%
EOG240719C001235002024-05-29 11:14AM EDT123.504.200.000.000.00-800.78%
EOG240719C001250002024-05-29 3:56PM EDT125.002.710.000.000.00-2801.56%
EOG240719C001285002024-05-29 3:26PM EDT128.501.450.000.000.00-2803.13%
EOG240719C001300002024-05-29 3:23PM EDT130.001.130.000.000.00-2503.13%
EOG240719C001335002024-05-29 10:02AM EDT133.500.860.000.000.00-106.25%
EOG240719C001350002024-05-29 3:25PM EDT135.000.480.000.000.00-2806.25%
EOG240719C001385002024-05-29 3:21PM EDT138.500.300.000.000.00-506.25%
EOG240719C001400002024-05-29 11:26AM EDT140.000.250.000.000.00-506.25%
EOG240719C001435002024-05-24 2:21PM EDT143.500.200.000.000.00-13012.50%
EOG240719C001450002024-05-28 10:53AM EDT145.000.150.000.000.00-1012.50%
EOG240719C001485002024-05-22 2:51PM EDT148.500.140.000.000.00-3012.50%
EOG240719C001500002024-05-23 3:55PM EDT150.000.100.000.000.00-1012.50%
EOG240719C001535002024-05-17 3:59PM EDT153.500.100.000.000.00-3012.50%
EOG240719C001550002024-05-24 10:39AM EDT155.000.100.000.000.00-1012.50%
EOG240719C001585002024-05-06 10:54AM EDT158.500.230.000.000.00-40012.50%
EOG240719C001600002024-05-20 10:37AM EDT160.000.060.000.000.00-1012.50%
EOG240719C001650002024-04-02 3:18PM EDT165.000.290.050.200.00--141.11%
EOG240719C001735002024-04-02 3:21PM EDT173.500.150.000.100.00-1142.19%
EOG240719C001750002023-11-17 4:21PM EDT175.000.930.000.000.00-1125.00%
EOG240719C001785002024-03-12 12:18PM EDT178.500.080.100.250.00--151.37%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240719P000685002023-12-18 10:32AM EDT68.500.500.050.800.00--586.13%
EOG240719P000735002024-02-27 2:48PM EDT73.500.230.000.300.00-2764.65%
EOG240719P000750002024-02-02 3:32PM EDT75.000.540.150.250.00-1265.23%
EOG240719P000785002024-03-06 1:57PM EDT78.500.280.000.300.00-22257.13%
EOG240719P000800002024-02-23 12:22PM EDT80.000.600.000.200.00-1251.76%
EOG240719P000835002024-04-22 1:18PM EDT83.500.110.000.000.00-40025.00%
EOG240719P000850002024-04-02 3:18PM EDT85.000.110.000.350.00-111155.52%
EOG240719P000885002024-05-20 10:58AM EDT88.500.150.000.000.00-100025.00%
EOG240719P000900002024-03-11 10:27AM EDT90.000.730.050.150.00-1841.31%
EOG240719P000935002024-05-23 1:44PM EDT93.500.050.000.000.00-13012.50%
EOG240719P000950002024-05-24 1:35PM EDT95.000.100.000.000.00-1012.50%
EOG240719P000985002024-05-10 10:16AM EDT98.500.070.000.000.00-2012.50%
EOG240719P001000002024-05-23 10:35AM EDT100.000.100.000.000.00-20012.50%
EOG240719P001035002024-04-09 3:32PM EDT103.500.400.100.150.00-13724.46%
EOG240719P001050002024-05-17 3:56PM EDT105.000.150.000.000.00-10012.50%
EOG240719P001085002024-05-24 9:34AM EDT108.500.300.000.000.00-506.25%
EOG240719P001100002024-05-29 11:45AM EDT110.000.510.000.000.00-106.25%
EOG240719P001135002024-05-29 2:45PM EDT113.501.250.000.000.00-206.25%
EOG240719P001150002024-05-29 3:37PM EDT115.001.530.000.000.00-9903.13%
EOG240719P001185002024-05-29 1:59PM EDT118.502.650.000.000.00-401.56%
EOG240719P001200002024-05-29 1:54PM EDT120.003.310.000.000.00-3201.56%
EOG240719P001235002024-05-29 2:19PM EDT123.504.860.000.000.00-200.00%
EOG240719P001250002024-05-29 1:44PM EDT125.005.680.000.000.00-1000.00%
EOG240719P001285002024-05-29 1:55PM EDT128.508.300.000.000.00-100.00%
EOG240719P001300002024-05-29 10:58AM EDT130.007.580.000.000.00-200.00%
EOG240719P001335002024-05-23 9:48AM EDT133.508.110.000.000.00-100.00%
EOG240719P001350002024-05-29 1:35PM EDT135.0013.350.000.000.00-100.00%
EOG240719P001385002024-05-06 9:35AM EDT138.509.500.000.000.00-100.00%
EOG240719P001400002024-05-13 11:53AM EDT140.0011.100.000.000.00-200.00%
EOG240719P001435002024-04-12 11:56AM EDT143.5011.1012.1014.700.00-3340.00%
EOG240719P001450002024-05-08 12:50PM EDT145.0015.000.000.000.00-400.00%
EOG240719P001485002024-04-11 1:08PM EDT148.5014.5017.6020.800.00-2110.00%
EOG240719P001500002024-04-11 12:36PM EDT150.0016.0019.1021.700.00-100.00%
EOG240719P001535002024-04-08 12:40PM EDT153.5018.8022.9023.300.00--00.00%