Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,25-2,98 (-2,25%)
Börsenschluss: 04:00PM EDT
129,68 +0,43 (+0,33%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240726C001050002024-06-21 10:41AM EDT105.0018.4122.2025.500.00-11139.16%
EOG240726C001180002024-07-16 12:49PM EDT118.0014.209.5012.700.00-10083.47%
EOG240726C001200002024-07-16 3:02PM EDT120.0011.407.9011.400.00-52087.96%
EOG240726C001210002024-07-05 2:35PM EDT121.004.908.308.900.00-2050.49%
EOG240726C001220002024-07-05 2:35PM EDT122.004.207.309.400.00-3056.52%
EOG240726C001230002024-06-24 12:19PM EDT123.004.006.307.100.00-1346.39%
EOG240726C001240002024-07-17 9:30AM EDT124.008.303.505.800.00-1135.11%
EOG240726C001250002024-07-19 1:08PM EDT125.005.332.804.90-1.67-23.86%2032.84%
EOG240726C001260002024-07-16 3:43PM EDT126.006.003.704.000.00-565130.03%
EOG240726C001270002024-07-19 1:41PM EDT127.003.702.953.20-2.28-38.13%81128.42%
EOG240726C001280002024-07-19 3:31PM EDT128.002.052.252.45-2.70-56.84%136226.66%
EOG240726C001290002024-07-19 3:31PM EDT129.001.501.651.85-3.90-72.22%154726.07%
EOG240726C001300002024-07-19 3:49PM EDT130.001.161.201.35-3.31-74.05%1917425.64%
EOG240726C001310002024-07-19 2:35PM EDT131.000.950.800.95-3.03-76.13%128825.27%
EOG240726C001320002024-07-19 3:08PM EDT132.000.500.500.65-1.80-78.26%413325.12%
EOG240726C001330002024-07-19 3:38PM EDT133.000.310.300.45-2.14-87.35%495225.49%
EOG240726C001340002024-07-19 1:16PM EDT134.000.250.200.30-1.15-82.14%528125.68%
EOG240726C001350002024-07-19 12:10PM EDT135.000.250.100.25-0.66-72.53%245427.74%
EOG240726C001360002024-07-19 12:27PM EDT136.000.130.050.15-0.92-87.62%123227.25%
EOG240726C001370002024-07-18 1:20PM EDT137.000.100.050.15-0.63-86.30%1730.18%
EOG240726C001380002024-07-18 11:30AM EDT138.000.450.050.150.00-73733.11%
EOG240726C001390002024-07-16 12:34PM EDT139.000.150.000.150.00-1035.84%
EOG240726C001400002024-07-15 2:41PM EDT140.000.310.000.150.00-141438.67%
EOG240726C001550002024-07-16 2:46PM EDT155.000.050.000.750.00--488.67%
EOG240726C001600002024-07-18 12:46PM EDT160.000.050.000.750.00-2020100.39%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240726P001000002024-07-09 9:31AM EDT100.000.050.000.750.00--10122.07%
EOG240726P001050002024-07-17 1:14PM EDT105.000.050.000.400.00-112190.72%
EOG240726P001070002024-07-19 9:57AM EDT107.000.050.000.200.00-10174.41%
EOG240726P001080002024-07-18 3:09PM EDT108.000.050.000.100.00-373764.06%
EOG240726P001090002024-07-16 10:02AM EDT109.000.050.000.100.00-103061.33%
EOG240726P001100002024-07-18 2:39PM EDT110.000.050.000.150.00-102962.11%
EOG240726P001110002024-07-02 9:46AM EDT111.000.120.050.200.00-93664.26%
EOG240726P001120002024-06-21 10:19AM EDT112.000.580.000.950.00-21080.86%
EOG240726P001140002024-07-08 10:49AM EDT114.000.250.050.750.00-324770.02%
EOG240726P001150002024-07-11 3:51PM EDT115.000.120.000.750.00-3265.14%
EOG240726P001160002024-07-11 1:41PM EDT116.000.180.000.750.00-12161.43%
EOG240726P001170002024-06-24 3:12PM EDT117.000.650.050.150.00-91046.88%
EOG240726P001180002024-07-15 10:30AM EDT118.000.090.050.750.00-502854.88%
EOG240726P001190002024-07-09 3:02PM EDT119.000.500.050.750.00-14051.07%
EOG240726P001200002024-07-15 1:43PM EDT120.000.050.050.500.00-1713950.39%
EOG240726P001210002024-07-17 12:00PM EDT121.000.120.100.200.00-506336.04%
EOG240726P001220002024-07-19 2:07PM EDT122.000.100.100.20-0.02-16.67%517832.62%
EOG240726P001230002024-07-18 10:00AM EDT123.000.160.150.250.00-17817030.86%
EOG240726P001240002024-07-16 3:01PM EDT124.000.300.200.35+0.08+36.36%13030.03%
EOG240726P001250002024-07-19 12:58PM EDT125.000.350.300.45+0.15+75.00%48528.42%
EOG240726P001260002024-07-19 10:55AM EDT126.000.300.400.55+0.05+20.00%35426.12%
EOG240726P001270002024-07-19 2:10PM EDT127.000.570.600.80+0.27+90.00%156425.83%
EOG240726P001280002024-07-19 3:46PM EDT128.001.250.901.05+0.81+184.09%8216124.29%
EOG240726P001290002024-07-19 3:51PM EDT129.001.451.301.45+0.95+190.00%956423.80%
EOG240726P001300002024-07-19 1:32PM EDT130.001.901.751.95+1.42+295.83%177323.32%
EOG240726P001310002024-07-19 1:21PM EDT131.001.952.402.55+1.09+126.74%539222.80%
EOG240726P001320002024-07-18 2:20PM EDT132.001.153.103.300.00-5810223.24%
EOG240726P001330002024-07-18 2:36PM EDT133.001.703.906.100.00-2258.84%
EOG240726P001340002024-07-18 3:09PM EDT134.002.504.706.700.00-292057.52%
EOG240726P001350002024-07-18 11:05AM EDT135.002.505.606.100.00-4530.62%