Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,38+1,77 (+1,36%)
Börsenschluss: 04:00PM EDT
132,20 -0,18 (-0,14%)
Nachbörse: 04:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240726C001050002024-06-21 10:41AM EDT105.0018.4125.8029.500.00-1181.05%
EOG240726C001180002024-07-16 12:49PM EDT118.0014.2013.1016.800.00-10055.27%
EOG240726C001200002024-07-16 3:02PM EDT120.0011.4010.4015.000.00-52086.23%
EOG240726C001210002024-07-05 2:35PM EDT121.004.909.4013.500.00-2074.49%
EOG240726C001220002024-07-05 2:35PM EDT122.004.208.9012.900.00-3276.51%
EOG240726C001230002024-06-24 12:19PM EDT123.004.008.5011.600.00-1368.02%
EOG240726C001240002024-07-16 3:02PM EDT124.008.306.9010.90+0.30+3.75%1068.19%
EOG240726C001250002024-07-16 3:44PM EDT125.007.005.809.900.00-377063.97%
EOG240726C001260002024-07-16 3:43PM EDT126.006.004.708.300.00-565151.51%
EOG240726C001270002024-07-17 12:59PM EDT127.006.005.606.10+1.22+25.52%31229.88%
EOG240726C001280002024-07-16 3:53PM EDT128.003.563.406.300.00-436243.12%
EOG240726C001290002024-07-16 2:31PM EDT129.002.754.104.300.00-94725.61%
EOG240726C001300002024-07-17 11:57AM EDT130.003.423.303.60+1.12+48.70%2318725.49%
EOG240726C001310002024-07-17 1:31PM EDT131.002.752.652.85+1.00+57.14%217424.00%
EOG240726C001320002024-07-17 10:10AM EDT132.002.152.052.25+0.85+65.38%22623.54%
EOG240726C001330002024-07-17 3:44PM EDT133.001.751.601.75+0.75+75.00%92423.34%
EOG240726C001340002024-07-17 12:03PM EDT134.001.251.151.30+0.50+66.67%136322.83%
EOG240726C001350002024-07-17 3:35PM EDT135.001.000.851.00+0.54+117.39%241823.22%
EOG240726C001360002024-07-17 11:48AM EDT136.000.550.600.75+0.05+10.00%22823.44%
EOG240726C001370002024-07-16 11:10AM EDT137.000.450.400.55+0.02+4.65%1523.61%
EOG240726C001380002024-07-16 11:37AM EDT138.000.250.250.40-0.01-3.85%22823.83%
EOG240726C001390002024-07-16 12:34PM EDT139.000.150.150.300.00-1024.37%
EOG240726C001400002024-07-15 2:41PM EDT140.000.310.100.250.00-141425.59%
EOG240726C001550002024-07-16 2:46PM EDT155.000.05-0.000.00---25.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240726P001000002024-07-09 9:31AM EDT100.000.050.000.750.00--10101.27%
EOG240726P001050002024-07-17 1:14PM EDT105.000.050.000.30+0.03+150.00%111073.05%
EOG240726P001090002024-07-16 10:02AM EDT109.000.050.000.100.00-103053.13%
EOG240726P001100002024-07-05 3:55PM EDT110.000.130.002.200.00-101994.73%
EOG240726P001110002024-07-02 9:46AM EDT111.000.120.001.450.00-93681.25%
EOG240726P001120002024-06-21 10:19AM EDT112.000.580.001.450.00-21078.08%
EOG240726P001140002024-07-08 10:49AM EDT114.000.250.001.350.00-324770.41%
EOG240726P001150002024-07-11 3:51PM EDT115.000.120.001.400.00-3267.97%
EOG240726P001160002024-07-11 1:41PM EDT116.000.180.001.400.00-12164.84%
EOG240726P001170002024-06-24 3:12PM EDT117.000.650.000.300.00-91049.71%
EOG240726P001180002024-07-15 10:30AM EDT118.000.090.001.400.00-502858.59%
EOG240726P001190002024-07-09 3:02PM EDT119.000.500.001.550.00-14057.23%
EOG240726P001200002024-07-15 1:43PM EDT120.000.050.000.750.00-1713953.47%
EOG240726P001210002024-07-17 12:00PM EDT121.000.120.000.20+0.02+20.00%503935.35%
EOG240726P001220002024-07-16 3:01PM EDT122.000.120.050.200.00-398332.81%
EOG240726P001230002024-07-16 3:01PM EDT123.000.150.050.200.00-23930.18%
EOG240726P001240002024-07-16 3:01PM EDT124.000.220.100.200.00-13027.59%
EOG240726P001250002024-07-15 2:57PM EDT125.000.140.150.250.00-162726.42%
EOG240726P001260002024-07-16 12:47PM EDT126.000.250.150.30-0.16-39.02%395824.90%
EOG240726P001270002024-07-17 2:04PM EDT127.000.350.250.30+0.10+40.00%663722.02%
EOG240726P001280002024-07-17 2:06PM EDT128.000.500.350.45-0.25-33.33%122121.90%
EOG240726P001290002024-07-17 3:36PM EDT129.000.550.500.60-0.50-47.62%163720.97%
EOG240726P001300002024-07-16 3:59PM EDT130.000.700.750.85-0.70-50.00%11220.73%
EOG240726P001310002024-07-17 2:23PM EDT131.001.251.051.15-0.60-32.43%291520.17%
EOG240726P001320002024-07-17 12:02PM EDT132.001.451.451.65-0.72-33.18%44321.02%
EOG240726P001350002024-06-07 3:00PM EDT135.0014.938.9011.300.00-1198.97%