Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.117,57 +1.648,41 (+3,14%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 229.59% |
| 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 | 27.80 | 31.50 | 0.00 | - | 1 | 1 | 117.38% |
| EOG240920C00095000 | 2024-07-25 10:37AM EDT | 95.00 | 31.90 | 30.70 | 33.70 | 0.00 | - | 1 | 10 | 296.53% |
| EOG240920C00100000 | 2024-08-19 11:28AM EDT | 100.00 | 30.00 | 19.30 | 21.20 | 0.00 | - | 2 | 19 | 105.76% |
| EOG240920C00105000 | 2024-09-12 9:46AM EDT | 105.00 | 13.10 | 13.40 | 15.30 | 0.00 | - | 1 | 9 | 85.25% |
| EOG240920C00110000 | 2024-09-13 2:39PM EDT | 110.00 | 9.20 | 9.40 | 10.20 | -11.70 | -55.98% | 2 | 140 | 60.30% |
| EOG240920C00115000 | 2024-09-13 1:42PM EDT | 115.00 | 4.67 | 4.60 | 5.00 | +1.30 | +38.58% | 2 | 369 | 33.11% |
| EOG240920C00116000 | 2024-08-20 10:55AM EDT | 116.00 | 10.30 | 3.70 | 4.00 | 0.00 | - | - | 1 | 28.39% |
| EOG240920C00117000 | 2024-09-13 12:52PM EDT | 117.00 | 3.13 | 3.00 | 3.20 | +0.65 | +26.21% | 5 | 25 | 27.08% |
| EOG240920C00118000 | 2024-09-13 3:17PM EDT | 118.00 | 2.32 | 2.30 | 2.45 | +0.42 | +22.11% | 23 | 29 | 25.56% |
| EOG240920C00119000 | 2024-09-13 3:08PM EDT | 119.00 | 1.60 | 1.70 | 1.80 | +0.15 | +10.34% | 16 | 52 | 24.41% |
| EOG240920C00120000 | 2024-09-13 3:38PM EDT | 120.00 | 1.25 | 1.15 | 1.30 | +0.23 | +22.55% | 118 | 1,405 | 24.12% |
| EOG240920C00122000 | 2024-09-13 2:49PM EDT | 122.00 | 0.48 | 0.50 | 0.60 | +0.09 | +23.08% | 17 | 78 | 23.68% |
| EOG240920C00123000 | 2024-09-13 2:59PM EDT | 123.00 | 0.32 | 0.30 | 0.45 | -0.13 | -28.89% | 3 | 104 | 25.03% |
| EOG240920C00124000 | 2024-09-13 11:34AM EDT | 124.00 | 0.26 | 0.15 | 0.30 | -0.09 | -25.71% | 6 | 152 | 25.29% |
| EOG240920C00125000 | 2024-09-13 2:59PM EDT | 125.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 32 | 848 | 25.68% |
| EOG240920C00126000 | 2024-09-13 11:58AM EDT | 126.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 2 | 153 | 26.95% |
| EOG240920C00127000 | 2024-09-10 2:44PM EDT | 127.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 75 | 29.88% |
| EOG240920C00128000 | 2024-09-13 3:54PM EDT | 128.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 10 | 177 | 32.72% |
| EOG240920C00129000 | 2024-09-10 3:24PM EDT | 129.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 46 | 37.89% |
| EOG240920C00130000 | 2024-09-13 3:26PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 59 | 1,431 | 35.35% |
| EOG240920C00131000 | 2024-09-11 9:54AM EDT | 131.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 56 | 125 | 43.56% |
| EOG240920C00132000 | 2024-09-11 9:54AM EDT | 132.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 224 | 43.56% |
| EOG240920C00133000 | 2024-09-09 2:00PM EDT | 133.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 61 | 48.93% |
| EOG240920C00134000 | 2024-09-12 2:26PM EDT | 134.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 256 | 51.56% |
| EOG240920C00135000 | 2024-09-12 1:09PM EDT | 135.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 29 | 1,827 | 47.46% |
| EOG240920C00136000 | 2024-09-12 2:22PM EDT | 136.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 38 | 56.64% |
| EOG240920C00137000 | 2024-09-10 9:32AM EDT | 137.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 51 | 52.15% |
| EOG240920C00138000 | 2024-09-11 1:02PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 43 | 48.83% |
| EOG240920C00140000 | 2024-09-13 12:08PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,262 | 52.93% |
| EOG240920C00145000 | 2024-09-11 1:02PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 634 | 71.88% |
| EOG240920C00150000 | 2024-09-06 9:34AM EDT | 150.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 403 | 105.76% |
| EOG240920C00155000 | 2024-09-06 9:34AM EDT | 155.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 106 | 117.19% |
| EOG240920C00160000 | 2024-09-06 9:34AM EDT | 160.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 286 | 127.93% |
| EOG240920C00165000 | 2024-08-27 12:46PM EDT | 165.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 130.86% |
| EOG240920C00170000 | 2024-05-02 1:30PM EDT | 170.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 117.97% |
| EOG240920C00175000 | 2024-04-30 10:03AM EDT | 175.00 | 0.49 | 0.05 | 0.15 | 0.00 | - | 3 | 2 | 122.27% |
| EOG240920C00195000 | 2024-05-02 1:30PM EDT | 195.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 158.98% |
| 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 | 238.87% |
| EOG240920P00070000 | 2024-02-23 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 173.44% |
| EOG240920P00075000 | 2024-07-12 10:18AM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 189.06% |
| 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 | 141.02% |
| EOG240920P00090000 | 2024-06-03 3:59PM EDT | 90.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 10 | 163 | 107.81% |
| EOG240920P00095000 | 2024-08-20 10:40AM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 652 | 111.23% |
| EOG240920P00100000 | 2024-09-13 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 2 | 186 | 66.02% |
| EOG240920P00105000 | 2024-09-09 12:42PM EDT | 105.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 642 | 52.34% |
| EOG240920P00110000 | 2024-09-12 1:12PM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 837 | 40.14% |
| EOG240920P00115000 | 2024-09-13 2:30PM EDT | 115.00 | 0.35 | 0.20 | 0.35 | -0.25 | -41.67% | 9 | 1,874 | 26.56% |
| EOG240920P00117000 | 2024-09-13 1:14PM EDT | 117.00 | 0.60 | 0.55 | 0.65 | -0.50 | -45.45% | 7 | 33 | 23.83% |
| EOG240920P00118000 | 2024-09-13 3:44PM EDT | 118.00 | 0.90 | 0.85 | 0.95 | -0.70 | -43.75% | 24 | 24 | 23.49% |
| EOG240920P00119000 | 2024-09-13 3:55PM EDT | 119.00 | 1.30 | 1.20 | 1.35 | -0.69 | -34.67% | 18 | 192 | 23.19% |
| EOG240920P00120000 | 2024-09-13 3:50PM EDT | 120.00 | 1.67 | 1.70 | 1.80 | -0.81 | -32.66% | 985 | 2,374 | 22.14% |
| EOG240920P00121000 | 2024-09-13 3:57PM EDT | 121.00 | 2.39 | 2.30 | 2.40 | -0.90 | -27.36% | 4 | 13 | 21.70% |
| EOG240920P00122000 | 2024-09-12 3:56PM EDT | 122.00 | 3.91 | 3.00 | 3.20 | 0.00 | - | 4 | 80 | 23.12% |
| EOG240920P00123000 | 2024-09-11 9:30AM EDT | 123.00 | 3.80 | 3.70 | 4.00 | -1.10 | -22.45% | 6 | 136 | 23.24% |
| EOG240920P00124000 | 2024-09-11 9:30AM EDT | 124.00 | 5.80 | 4.40 | 4.90 | 0.00 | - | 12 | 164 | 24.46% |
| EOG240920P00125000 | 2024-09-13 11:30AM EDT | 125.00 | 5.90 | 5.50 | 5.90 | -1.10 | -15.71% | 3 | 1,381 | 27.93% |
| EOG240920P00126000 | 2024-09-13 3:50PM EDT | 126.00 | 7.01 | 5.90 | 6.80 | +1.21 | +20.86% | 4 | 185 | 27.74% |
| EOG240920P00127000 | 2024-09-12 3:40PM EDT | 127.00 | 7.50 | 7.50 | 7.90 | -1.01 | -11.87% | 2 | 40 | 34.52% |
| EOG240920P00128000 | 2024-09-12 3:40PM EDT | 128.00 | 8.07 | 7.30 | 9.00 | -1.73 | -17.65% | 1 | 61 | 41.02% |
| EOG240920P00129000 | 2024-09-12 3:40PM EDT | 129.00 | 9.50 | 8.10 | 10.00 | -1.00 | -9.52% | 1 | 44 | 44.19% |
| EOG240920P00130000 | 2024-09-12 3:40PM EDT | 130.00 | 11.76 | 10.40 | 12.80 | 0.00 | - | 298 | 75 | 63.62% |
| EOG240920P00131000 | 2024-09-03 9:31AM EDT | 131.00 | 4.71 | 9.50 | 12.00 | 0.00 | - | 2 | 0 | 50.39% |
| EOG240920P00132000 | 2024-09-03 9:31AM EDT | 132.00 | 5.54 | 10.80 | 13.00 | 0.00 | - | 2 | 0 | 53.37% |
| EOG240920P00133000 | 2024-08-19 11:15AM EDT | 133.00 | 4.60 | 12.20 | 14.00 | 0.00 | - | 2 | 0 | 56.25% |
| EOG240920P00134000 | 2024-08-29 11:40AM EDT | 134.00 | 4.70 | 12.70 | 15.00 | 0.00 | - | - | 0 | 59.18% |
| EOG240920P00135000 | 2024-09-12 3:40PM EDT | 135.00 | 16.50 | 15.40 | 16.00 | 0.00 | - | 61 | 0 | 61.96% |
| EOG240920P00136000 | 2024-09-03 3:40PM EDT | 136.00 | 11.64 | 16.40 | 17.00 | 0.00 | - | 6 | 3 | 64.75% |
| EOG240920P00137000 | 2024-08-20 3:14PM EDT | 137.00 | 10.95 | 17.40 | 18.00 | 0.00 | - | - | 0 | 67.48% |
| EOG240920P00140000 | 2024-09-05 12:09PM EDT | 140.00 | 17.84 | 20.50 | 21.00 | 0.00 | - | 6 | 0 | 60.55% |
| EOG240920P00145000 | 2024-05-17 12:57PM EDT | 145.00 | 16.80 | 25.00 | 29.20 | 0.00 | - | 4 | 16 | 124.56% |
| EOG240920P00150000 | 2024-08-21 3:36PM EDT | 150.00 | 24.90 | 29.50 | 31.90 | 0.00 | - | 1 | 1 | 75.39% |
