Deutsche Märkte schließen in 6 Stunden 22 Minuten
DAX
18.540,30 +210,03 (+1,15%) Euro Stoxx 50
4.819,51 +55,93 (+1,17%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.545,20 +2,80 (+0,11%) EUR/USD
1,1020 +0,0004 (+0,03%) Bitcoin EUR
52.774,82 +1.485,23 (+2,90%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240913C00100000 | 2024-08-23 12:01PM EDT | 100.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240913C00102000 | 2024-09-05 9:53AM EDT | 102.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240913C00111000 | 2024-09-03 12:11PM EDT | 111.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240913C00113000 | 2024-09-03 3:45PM EDT | 113.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240913C00114000 | 2024-09-11 9:31AM EDT | 114.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240913C00115000 | 2024-09-11 10:55AM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240913C00118000 | 2024-09-11 3:05PM EDT | 118.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| EOG240913C00119000 | 2024-09-11 3:13PM EDT | 119.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| EOG240913C00120000 | 2024-09-11 3:56PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| EOG240913C00121000 | 2024-09-11 3:52PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EOG240913C00122000 | 2024-09-11 2:46PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| EOG240913C00123000 | 2024-09-11 10:27AM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EOG240913C00124000 | 2024-09-10 1:12PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| EOG240913C00125000 | 2024-09-11 2:27PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EOG240913C00126000 | 2024-09-10 9:30AM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EOG240913C00127000 | 2024-09-10 10:29AM EDT | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EOG240913C00128000 | 2024-09-10 9:35AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| EOG240913C00129000 | 2024-09-10 9:35AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| EOG240913C00130000 | 2024-09-10 9:33AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| EOG240913C00131000 | 2024-09-10 9:33AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EOG240913C00132000 | 2024-09-09 11:11AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EOG240913C00133000 | 2024-09-03 12:28PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EOG240913C00134000 | 2024-09-09 11:00AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EOG240913C00135000 | 2024-09-09 11:09AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EOG240913C00136000 | 2024-09-09 11:04AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| EOG240913C00137000 | 2024-09-04 10:51AM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EOG240913C00138000 | 2024-09-09 10:33AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EOG240913C00139000 | 2024-08-19 9:42AM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG240913C00140000 | 2024-09-09 9:48AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EOG240913C00141000 | 2024-09-09 9:42AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| EOG240913C00142000 | 2024-09-06 9:42AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG240913C00143000 | 2024-09-05 10:10AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EOG240913C00145000 | 2024-09-04 11:18AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| EOG240913C00150000 | 2024-08-28 11:54AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EOG240913C00160000 | 2024-08-21 1:32PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240913P00100000 | 2024-08-28 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| EOG240913P00105000 | 2024-09-09 11:05AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| EOG240913P00110000 | 2024-09-11 3:51PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EOG240913P00111000 | 2024-09-11 10:39AM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EOG240913P00114000 | 2024-09-11 10:59AM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EOG240913P00115000 | 2024-09-11 1:35PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EOG240913P00117000 | 2024-09-11 3:55PM EDT | 117.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| EOG240913P00118000 | 2024-09-11 2:59PM EDT | 118.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG240913P00119000 | 2024-09-11 10:30AM EDT | 119.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| EOG240913P00120000 | 2024-09-11 12:28PM EDT | 120.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EOG240913P00121000 | 2024-09-11 10:29AM EDT | 121.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG240913P00122000 | 2024-09-10 1:52PM EDT | 122.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EOG240913P00123000 | 2024-09-09 10:13AM EDT | 123.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240913P00124000 | 2024-09-11 10:32AM EDT | 124.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240913P00125000 | 2024-09-11 12:01PM EDT | 125.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EOG240913P00126000 | 2024-09-10 12:13PM EDT | 126.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240913P00127000 | 2024-09-10 12:13PM EDT | 127.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240913P00128000 | 2024-09-06 11:17AM EDT | 128.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EOG240913P00129000 | 2024-09-04 9:52AM EDT | 129.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| EOG240913P00130000 | 2024-09-10 1:00PM EDT | 130.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EOG240913P00131000 | 2024-09-06 11:00AM EDT | 131.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240913P00132000 | 2024-09-03 2:37PM EDT | 132.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240913P00133000 | 2024-09-03 12:22PM EDT | 133.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240913P00139000 | 2024-09-03 12:10PM EDT | 139.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240913P00140000 | 2024-09-03 2:28PM EDT | 140.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240913P00141000 | 2024-09-03 2:44PM EDT | 141.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240913P00165000 | 2024-09-03 11:23AM EDT | 165.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
