Deutsche Märkte schließen in 1 Stunde 17 Minute

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,23-0,42 (-0,32%)
Ab 10:12AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG250620C000850002024-02-20 11:13AM EDT85.0034.2043.0046.300.00--20.00%
EOG250620C000950002024-02-09 4:55PM EDT95.0025.4530.2031.000.00--20.00%
EOG250620C001000002024-04-05 9:36AM EDT100.0040.3235.1036.800.00-32235.49%
EOG250620C001050002024-07-15 1:52PM EDT105.0032.0530.8032.700.00-102934.03%
EOG250620C001100002024-06-12 2:16PM EDT110.0020.3024.9026.400.00-282826.28%
EOG250620C001150002024-06-24 9:31AM EDT115.0018.7523.3024.300.00-11329.63%
EOG250620C001200002024-06-24 12:24PM EDT120.0016.8020.2021.000.00-11,04329.04%
EOG250620C001250002024-07-01 2:23PM EDT125.0015.3517.3018.100.00-11928.75%
EOG250620C001300002024-07-15 12:32PM EDT130.0016.4214.1015.200.00-162227.92%
EOG250620C001350002024-07-15 11:45AM EDT135.0013.5012.2012.800.00-67327.56%
EOG250620C001400002024-07-15 3:47PM EDT140.0011.019.8010.600.00-1241327.07%
EOG250620C001450002024-07-15 1:55PM EDT145.009.118.208.800.00-180126.86%
EOG250620C001500002024-07-02 1:50PM EDT150.005.506.007.100.00-533326.34%
EOG250620C001550002024-07-11 10:37AM EDT155.004.605.405.800.00-3352426.18%
EOG250620C001600002024-07-15 12:18PM EDT160.005.004.304.700.00-280926.03%
EOG250620C001650002024-07-15 2:26PM EDT165.004.103.403.800.00-717925.93%
EOG250620C001700002024-06-06 10:26AM EDT170.002.031.802.100.00-1040222.88%
EOG250620C001750002024-06-18 12:30PM EDT175.001.272.002.400.00-214125.60%
EOG250620C001850002024-05-15 2:58PM EDT185.002.100.000.950.00-2522.82%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG250620P000600002024-05-14 11:44AM EDT60.000.500.000.950.00--350.64%
EOG250620P000650002024-03-20 2:25PM EDT65.000.700.251.200.00--348.51%
EOG250620P000700002024-05-22 3:28PM EDT70.000.800.002.300.00-2451.98%
EOG250620P000750002024-06-26 10:14AM EDT75.001.000.001.050.00-108338.84%
EOG250620P000800002024-05-07 2:54PM EDT80.001.501.451.800.00-83540.14%
EOG250620P000900002024-06-20 2:05PM EDT90.002.651.251.600.00-119631.45%
EOG250620P000950002024-06-28 3:32PM EDT95.002.601.752.150.00-286830.52%
EOG250620P001000002024-07-10 12:20PM EDT100.003.702.402.800.00-371,13329.47%
EOG250620P001050002024-06-28 10:23AM EDT105.004.903.203.700.00-432528.76%
EOG250620P001100002024-07-15 12:05PM EDT110.004.104.304.700.00-5002,56227.78%
EOG250620P001150002024-06-05 2:27PM EDT115.0010.007.608.000.00-840131.85%
EOG250620P001200002024-07-15 2:49PM EDT120.006.707.107.600.00-671,31926.45%
EOG250620P001250002024-07-15 2:47PM EDT125.008.408.909.400.00-841,17325.70%
EOG250620P001300002024-07-15 11:37AM EDT130.0010.8011.0011.600.00-141825.20%
EOG250620P001350002024-06-20 2:21PM EDT135.0019.2713.5014.100.00-999924.69%
EOG250620P001400002024-07-02 1:23PM EDT140.0019.6016.0016.800.00-146223.99%
EOG250620P001450002024-04-11 10:30AM EDT145.0020.2020.8023.500.00--13030.74%
EOG250620P001500002024-05-02 12:09PM EDT150.0025.0026.0030.500.00-101137.81%
EOG250620P002000002024-04-05 12:09PM EDT200.0064.7068.5072.500.00-1140.70%