Deutsche Märkte schließen in 6 Stunden 42 Minuten
DAX
18.391,71 +89,81 (+0,49%) Euro Stoxx 50
4.768,90 +30,84 (+0,65%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.521,60 -3,00 (-0,12%) EUR/USD
1,1053 -0,0036 (-0,32%) Bitcoin EUR
49.974,46 +711,04 (+1,44%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920C00080000 | 2024-05-16 2:34PM EDT | 80.00 | 48.92 | 36.50 | 40.90 | 0.00 | - | 1 | 1 | 139.26% |
| EOG240920C00085000 | 2024-01-18 11:13AM EDT | 85.00 | 28.35 | 30.90 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240920C00090000 | 2024-08-22 2:10PM EDT | 90.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240920C00095000 | 2024-07-25 10:37AM EDT | 95.00 | 31.90 | 30.70 | 33.70 | 0.00 | - | 1 | 10 | 214.45% |
| EOG240920C00100000 | 2024-08-19 11:28AM EDT | 100.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG240920C00105000 | 2024-04-01 11:42AM EDT | 105.00 | 26.52 | 26.70 | 27.70 | 0.00 | - | 2 | 9 | 229.25% |
| EOG240920C00110000 | 2024-08-29 2:02PM EDT | 110.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG240920C00115000 | 2024-09-03 3:50PM EDT | 115.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EOG240920C00116000 | 2024-08-20 10:55AM EDT | 116.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240920C00117000 | 2024-09-03 3:57PM EDT | 117.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EOG240920C00118000 | 2024-09-03 3:33PM EDT | 118.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240920C00119000 | 2024-09-03 2:12PM EDT | 119.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240920C00120000 | 2024-09-03 3:53PM EDT | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EOG240920C00122000 | 2024-09-06 1:19PM EDT | 122.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| EOG240920C00123000 | 2024-09-06 3:58PM EDT | 123.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| EOG240920C00124000 | 2024-09-06 2:45PM EDT | 124.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| EOG240920C00125000 | 2024-09-06 2:52PM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| EOG240920C00126000 | 2024-09-06 3:02PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| EOG240920C00127000 | 2024-09-06 2:00PM EDT | 127.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EOG240920C00128000 | 2024-09-06 2:25PM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| EOG240920C00129000 | 2024-09-06 11:35AM EDT | 129.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EOG240920C00130000 | 2024-09-06 3:49PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| EOG240920C00131000 | 2024-09-06 10:46AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EOG240920C00132000 | 2024-09-06 10:01AM EDT | 132.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EOG240920C00133000 | 2024-09-05 10:42AM EDT | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EOG240920C00134000 | 2024-09-03 11:50AM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EOG240920C00135000 | 2024-09-06 2:02PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EOG240920C00136000 | 2024-08-27 9:54AM EDT | 136.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EOG240920C00137000 | 2024-08-23 11:59AM EDT | 137.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EOG240920C00138000 | 2024-08-26 10:27AM EDT | 138.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EOG240920C00140000 | 2024-09-05 2:21PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| EOG240920C00145000 | 2024-09-06 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG240920C00150000 | 2024-09-06 9:34AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EOG240920C00155000 | 2024-09-06 9:34AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG240920C00160000 | 2024-09-06 9:34AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG240920C00165000 | 2024-08-27 12:46PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EOG240920C00170000 | 2024-05-02 1:30PM EDT | 170.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 88.28% |
| EOG240920C00175000 | 2024-04-30 10:03AM EDT | 175.00 | 0.49 | 0.05 | 0.15 | 0.00 | - | 3 | 2 | 91.60% |
| EOG240920C00195000 | 2024-05-02 1:30PM EDT | 195.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 119.53% |
| EOG240920C00200000 | 2024-04-23 2:38PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920P00065000 | 2024-08-07 10:57AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2,000 | 1,815 | 184.38% |
| EOG240920P00070000 | 2024-02-23 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 133.98% |
| EOG240920P00075000 | 2024-07-12 10:18AM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 146.48% |
| EOG240920P00080000 | 2024-03-19 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| EOG240920P00085000 | 2024-05-28 2:58PM EDT | 85.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 124 | 109.67% |
| EOG240920P00090000 | 2024-06-03 3:59PM EDT | 90.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 10 | 163 | 84.38% |
| EOG240920P00095000 | 2024-08-20 10:40AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG240920P00100000 | 2024-09-06 12:00PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EOG240920P00105000 | 2024-09-06 12:00PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| EOG240920P00110000 | 2024-09-03 2:05PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EOG240920P00115000 | 2024-09-06 3:42PM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| EOG240920P00117000 | 2024-09-06 11:22AM EDT | 117.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EOG240920P00118000 | 2024-09-06 3:42PM EDT | 118.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| EOG240920P00119000 | 2024-08-26 11:41AM EDT | 119.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| EOG240920P00120000 | 2024-09-06 2:35PM EDT | 120.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| EOG240920P00121000 | 2024-09-04 10:12AM EDT | 121.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240920P00122000 | 2024-09-06 10:29AM EDT | 122.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EOG240920P00123000 | 2024-09-05 11:19AM EDT | 123.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EOG240920P00124000 | 2024-09-04 3:26PM EDT | 124.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| EOG240920P00125000 | 2024-09-06 2:35PM EDT | 125.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EOG240920P00126000 | 2024-09-04 11:37AM EDT | 126.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EOG240920P00127000 | 2024-09-06 10:34AM EDT | 127.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EOG240920P00128000 | 2024-09-05 3:41PM EDT | 128.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EOG240920P00129000 | 2024-09-06 10:13AM EDT | 129.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG240920P00130000 | 2024-09-06 3:49PM EDT | 130.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EOG240920P00131000 | 2024-09-03 9:31AM EDT | 131.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG240920P00132000 | 2024-09-03 9:31AM EDT | 132.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG240920P00133000 | 2024-08-19 11:15AM EDT | 133.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG240920P00134000 | 2024-08-29 11:40AM EDT | 134.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240920P00135000 | 2024-09-05 12:09PM EDT | 135.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EOG240920P00136000 | 2024-09-03 3:40PM EDT | 136.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EOG240920P00137000 | 2024-08-20 3:14PM EDT | 137.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG240920P00140000 | 2024-09-05 12:09PM EDT | 140.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EOG240920P00145000 | 2024-05-17 12:57PM EDT | 145.00 | 16.80 | 25.00 | 29.20 | 0.00 | - | 4 | 16 | 109.57% |
| EOG240920P00150000 | 2024-08-21 3:36PM EDT | 150.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
