Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
28.068,25 +285,32 (+1,03%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.806,51 -168,19 (-0,65%) CMC Crypto 200
615,85 -3,39 (-0,55%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230818C00068500 | 2023-01-12 4:14PM EDT | 68.50 | 63.02 | 65.90 | 67.10 | 0.00 | - | 5 | 5 | 191.80% |
| EOG230818C00070000 | 2022-12-12 10:42AM EDT | 70.00 | 54.92 | 58.60 | 61.40 | 0.00 | - | - | 0 | 157.84% |
| EOG230818C00082500 | 2023-03-03 4:18PM EDT | 82.50 | 40.11 | 32.50 | 33.30 | 0.00 | - | - | 5 | 49.27% |
| EOG230818C00083500 | 2023-03-03 4:18PM EDT | 83.50 | 40.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EOG230818C00089000 | 2023-03-01 11:18AM EDT | 89.00 | 29.90 | 27.10 | 27.70 | 0.00 | - | - | 1 | 46.16% |
| EOG230818C00090000 | 2023-03-01 11:18AM EDT | 90.00 | 29.90 | 26.30 | 26.80 | 0.00 | - | - | 0 | 45.33% |
| EOG230818C00093500 | 2023-01-10 4:06PM EDT | 93.50 | 37.90 | 36.50 | 37.30 | 0.00 | - | 12 | 15 | 101.89% |
| EOG230818C00094000 | 2023-03-28 3:47PM EDT | 94.00 | 20.60 | 23.10 | 23.60 | 0.00 | - | 1 | 51 | 43.88% |
| EOG230818C00095000 | 2023-03-14 3:22PM EDT | 95.00 | 19.00 | 22.30 | 22.80 | 0.00 | - | 50 | 0 | 43.42% |
| EOG230818C00099000 | 2023-03-20 11:20AM EDT | 99.00 | 14.40 | 19.40 | 19.90 | 0.00 | - | 6 | 11 | 42.51% |
| EOG230818C00100000 | 2023-03-24 12:37PM EDT | 100.00 | 13.30 | 18.60 | 19.10 | 0.00 | - | 5 | 5 | 41.84% |
| EOG230818C00102500 | 2023-03-21 11:28AM EDT | 102.50 | 13.50 | 17.00 | 17.40 | 0.00 | - | 23 | 23 | 41.25% |
| EOG230818C00103500 | 2022-12-19 3:08PM EDT | 103.50 | 30.40 | 30.50 | 31.90 | 0.00 | - | - | 1 | 97.69% |
| EOG230818C00104000 | 2023-03-27 9:56AM EDT | 104.00 | 11.80 | 16.00 | 16.40 | 0.00 | - | 6 | 14 | 40.83% |
| EOG230818C00107500 | 2023-03-28 12:33PM EDT | 107.50 | 12.50 | 13.80 | 14.20 | 0.00 | - | 2 | 26 | 39.94% |
| EOG230818C00108500 | 2023-03-01 10:48AM EDT | 108.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 0.00% |
| EOG230818C00109000 | 2023-03-29 9:56AM EDT | 109.00 | 12.20 | 13.00 | 13.30 | 0.00 | - | 25 | 19 | 39.53% |
| EOG230818C00110000 | 2023-03-29 1:27PM EDT | 110.00 | 11.90 | 12.40 | 12.70 | 0.00 | - | 1 | 65 | 39.20% |
| EOG230818C00112500 | 2023-03-28 2:26PM EDT | 112.50 | 9.50 | 11.10 | 11.40 | 0.00 | - | 1 | 19 | 38.88% |
| EOG230818C00113500 | 2023-03-13 3:33PM EDT | 113.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| EOG230818C00114000 | 2023-03-13 2:30PM EDT | 114.00 | 9.40 | 10.30 | 10.60 | 0.00 | - | - | 34 | 38.47% |
| EOG230818C00115000 | 2023-03-13 2:30PM EDT | 115.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.78% |
| EOG230818C00117500 | 2023-03-28 2:27PM EDT | 117.50 | 7.40 | 8.70 | 9.00 | 0.00 | - | 36 | 43 | 38.02% |
| EOG230818C00118500 | 2023-03-10 2:01PM EDT | 118.50 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| EOG230818C00119000 | 2023-03-29 9:55AM EDT | 119.00 | 7.50 | 8.00 | 8.30 | 0.00 | - | 3 | 11 | 37.59% |
| EOG230818C00120000 | 2023-03-29 1:52PM EDT | 120.00 | 7.20 | 7.60 | 7.90 | 0.00 | - | 20 | 23 | 37.48% |
| EOG230818C00122500 | 2023-03-10 2:01PM EDT | 122.50 | 7.60 | 6.70 | 7.00 | 0.00 | - | - | 77 | 37.34% |
| EOG230818C00123500 | 2023-03-10 2:01PM EDT | 123.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 77 | 3.13% |
| EOG230818C00124000 | 2023-03-28 9:56AM EDT | 124.00 | 5.15 | 6.10 | 6.40 | 0.00 | - | 2 | 19 | 36.90% |
| EOG230818C00125000 | 2023-03-06 4:35PM EDT | 125.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| EOG230818C00127500 | 2023-03-24 3:05PM EDT | 127.50 | 3.40 | 5.00 | 5.30 | 0.00 | - | 5 | 21 | 36.54% |
| EOG230818C00128500 | 2023-03-14 12:01PM EDT | 128.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| EOG230818C00129000 | 2023-03-15 10:42AM EDT | 129.00 | 3.00 | 4.60 | 4.90 | 0.00 | - | - | 99 | 36.49% |
| EOG230818C00130000 | 2023-03-29 3:41PM EDT | 130.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 6 | 7 | 36.27% |
| EOG230818C00132500 | 2023-03-21 2:10PM EDT | 132.50 | 2.84 | 3.70 | 4.00 | 0.00 | - | 5 | 21 | 36.11% |
| EOG230818C00133500 | 2023-03-13 12:55PM EDT | 133.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| EOG230818C00134000 | 2023-03-29 10:59AM EDT | 134.00 | 3.27 | 3.40 | 3.60 | 0.00 | - | 7 | 125 | 35.71% |
| EOG230818C00135000 | 2023-03-07 4:36PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 6.25% |
| EOG230818C00137500 | 2023-03-13 12:18PM EDT | 137.50 | 2.66 | 2.70 | 2.95 | 0.00 | - | - | 44 | 35.61% |
| EOG230818C00138500 | 2023-03-13 12:18PM EDT | 138.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| EOG230818C00139000 | 2023-03-08 4:47PM EDT | 139.00 | 3.71 | 2.45 | 2.65 | 0.00 | - | - | 31 | 35.30% |
| EOG230818C00140000 | 2023-03-24 12:53PM EDT | 140.00 | 1.46 | 2.30 | 2.50 | 0.00 | - | 10 | 12 | 35.29% |
| EOG230818C00142500 | 2023-03-06 1:59PM EDT | 142.50 | 3.70 | 1.95 | 2.15 | 0.00 | - | - | 14 | 35.22% |
| EOG230818C00143500 | 2023-03-06 1:59PM EDT | 143.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| EOG230818C00144000 | 2023-03-29 1:39PM EDT | 144.00 | 1.70 | 1.75 | 1.95 | 0.00 | - | 1 | 23 | 35.11% |
| EOG230818C00145000 | 2023-03-07 12:44PM EDT | 145.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| EOG230818C00147500 | 2023-03-23 2:10PM EDT | 147.50 | 0.83 | 1.35 | 1.55 | 0.00 | - | 1 | 67 | 34.91% |
| EOG230818C00148500 | 2023-02-23 10:50AM EDT | 148.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 67 | 12.50% |
| EOG230818C00149000 | 2023-03-27 2:34PM EDT | 149.00 | 0.97 | 1.25 | 1.40 | 0.00 | - | 2 | 131 | 34.82% |
| EOG230818C00150000 | 2023-03-14 10:07AM EDT | 150.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| EOG230818C00152500 | 2023-03-28 1:09PM EDT | 152.50 | 0.87 | 0.95 | 1.10 | 0.00 | - | 1 | 28 | 34.60% |
| EOG230818C00153500 | 2023-02-28 10:56AM EDT | 153.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| EOG230818C00154000 | 2023-03-03 11:25AM EDT | 154.00 | 2.00 | 0.85 | 1.00 | 0.00 | - | - | 135 | 34.60% |
| EOG230818C00155000 | 2023-03-03 11:25AM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 135 | 12.50% |
| EOG230818C00158500 | 2023-02-08 3:56PM EDT | 158.50 | 3.60 | 0.75 | 0.95 | 0.00 | - | 7 | 77 | 36.50% |
| EOG230818C00159000 | 2023-03-10 2:39PM EDT | 159.00 | 0.91 | 0.60 | 0.75 | 0.00 | - | - | 32 | 34.86% |
| EOG230818C00160000 | 2023-03-10 2:39PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 12.50% |
| EOG230818C00162500 | 2023-02-24 10:30AM EDT | 162.50 | 0.95 | 0.25 | 0.50 | 0.00 | - | - | 18 | 33.64% |
| EOG230818C00163500 | 2023-02-24 10:30AM EDT | 163.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| EOG230818C00164000 | 2023-03-15 11:57AM EDT | 164.00 | 0.42 | 0.40 | 0.55 | 0.00 | - | - | 12 | 34.96% |
| EOG230818C00165000 | 2023-03-07 2:16PM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| EOG230818C00168500 | 2023-02-09 12:15PM EDT | 168.50 | 1.95 | 0.35 | 0.60 | 0.00 | - | 1 | 5 | 37.55% |
| EOG230818C00169000 | 2023-03-02 3:49PM EDT | 169.00 | 0.84 | 0.25 | 0.40 | 0.00 | - | - | 5 | 35.01% |
| EOG230818C00170000 | 2023-03-02 3:49PM EDT | 170.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| EOG230818C00172500 | 2023-03-22 11:15AM EDT | 172.50 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 34.72% |
| EOG230818C00173500 | 2022-12-15 4:11PM EDT | 173.50 | 4.40 | 2.75 | 3.40 | 0.00 | - | - | 1 | 58.73% |
| EOG230818C00174000 | 2023-03-02 4:00PM EDT | 174.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | - | 3 | 35.28% |
| EOG230818C00175000 | 2023-03-02 4:00PM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| EOG230818C00177500 | 2023-03-30 1:11PM EDT | 177.50 | 0.25 | - | - | -2.60 | -91.23% | 1 | - | 0.00% |
| EOG230818C00178500 | 2023-01-18 11:39AM EDT | 178.50 | 2.85 | 0.45 | 0.75 | 0.00 | - | 1 | 11 | 43.56% |
| EOG230818C00180000 | 2023-01-26 3:17PM EDT | 180.00 | 1.95 | 0.10 | 0.40 | 0.00 | - | - | 3 | 39.36% |
| EOG230818C00217500 | 2023-03-09 10:30AM EDT | 217.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 45.02% |
| EOG230818C00218500 | 2023-03-09 10:30AM EDT | 218.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230818P00063500 | 2023-01-13 3:12PM EDT | 63.50 | 0.52 | 0.00 | 0.65 | 0.00 | - | - | 3 | 50.34% |
| EOG230818P00064000 | 2023-03-09 4:17PM EDT | 64.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | - | 6 | 52.20% |
| EOG230818P00065000 | 2023-03-09 4:17PM EDT | 65.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | - | 0 | 51.51% |
| EOG230818P00068500 | 2022-12-07 1:39PM EDT | 68.50 | 1.63 | 0.70 | 1.55 | 0.00 | - | - | 3 | 57.72% |
| EOG230818P00070000 | 2022-12-07 1:39PM EDT | 70.00 | 1.63 | 0.75 | 1.65 | 0.00 | - | - | 0 | 56.58% |
| EOG230818P00074000 | 2023-02-24 11:00AM EDT | 74.00 | 1.25 | 1.60 | 1.75 | 0.00 | - | - | 13 | 56.09% |
| EOG230818P00075000 | 2023-02-24 11:00AM EDT | 75.00 | 1.25 | 1.75 | 1.90 | 0.00 | - | 1 | 0 | 56.09% |
| EOG230818P00077500 | 2023-03-21 9:40AM EDT | 77.50 | 1.75 | 1.10 | 1.25 | 0.00 | - | - | 22 | 47.31% |
| EOG230818P00079000 | 2023-03-09 2:06PM EDT | 79.00 | 1.27 | 1.25 | 1.40 | 0.00 | - | - | 23 | 46.88% |
| EOG230818P00080000 | 2023-03-09 2:06PM EDT | 80.00 | 1.27 | 1.35 | 1.50 | 0.00 | - | 10 | 0 | 46.51% |
| EOG230818P00084000 | 2023-03-20 10:33AM EDT | 84.00 | 3.40 | 1.80 | 1.95 | 0.00 | - | 62 | 70 | 45.02% |
| EOG230818P00085000 | 2023-03-27 11:49AM EDT | 85.00 | 3.00 | 1.90 | 2.10 | 0.00 | - | 1 | 1 | 44.81% |
| EOG230818P00089000 | 2023-03-08 3:55PM EDT | 89.00 | 2.40 | 2.55 | 2.70 | 0.00 | - | - | 18 | 43.43% |
| EOG230818P00090000 | 2023-03-27 11:36AM EDT | 90.00 | 4.18 | 2.70 | 2.90 | 0.00 | - | 10 | 10 | 43.27% |
| EOG230818P00092500 | 2023-03-10 4:38PM EDT | 92.50 | 4.30 | 3.10 | 3.40 | 0.00 | - | - | 32 | 42.63% |
| EOG230818P00093500 | 2023-03-10 4:38PM EDT | 93.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EOG230818P00094000 | 2023-03-15 3:49PM EDT | 94.00 | 8.20 | 3.50 | 3.70 | 0.00 | - | - | 100 | 42.09% |
| EOG230818P00095000 | 2023-03-14 3:21PM EDT | 95.00 | 5.71 | 3.70 | 4.00 | 0.00 | - | 100 | 0 | 42.16% |
| EOG230818P00097500 | 2023-03-20 10:06AM EDT | 97.50 | 7.80 | 4.30 | 4.60 | 0.00 | - | 49 | 38 | 41.38% |
| EOG230818P00098500 | 2023-03-14 1:59PM EDT | 98.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EOG230818P00099000 | 2023-03-23 11:54AM EDT | 99.00 | 6.97 | 4.70 | 5.00 | 0.00 | - | 65 | 65 | 40.94% |
| EOG230818P00100000 | 2023-02-24 2:00PM EDT | 100.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| EOG230818P00102500 | 2023-03-16 2:39PM EDT | 102.50 | 10.17 | 5.70 | 6.00 | 0.00 | - | - | 4 | 39.79% |
| EOG230818P00103500 | 2023-03-14 9:30AM EDT | 103.50 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| EOG230818P00104000 | 2023-03-17 3:28PM EDT | 104.00 | 11.33 | 6.20 | 6.50 | 0.00 | - | 2 | 12 | 39.41% |
| EOG230818P00105000 | 2023-03-24 3:36PM EDT | 105.00 | 10.10 | 6.60 | 6.90 | 0.00 | - | 4 | 4 | 39.36% |
| EOG230818P00107500 | 2023-03-21 12:22PM EDT | 107.50 | 10.50 | 7.50 | 7.80 | 0.00 | - | 12 | 85 | 38.59% |
| EOG230818P00108500 | 2023-03-14 3:21PM EDT | 108.50 | 11.06 | 0.00 | 0.00 | 0.00 | - | 100 | 82 | 1.56% |
| EOG230818P00109000 | 2023-03-16 2:10PM EDT | 109.00 | 13.40 | 8.10 | 8.40 | 0.00 | - | - | 57 | 38.21% |
| EOG230818P00110000 | 2023-03-13 12:45PM EDT | 110.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 1.56% |
| EOG230818P00112500 | 2023-03-27 3:51PM EDT | 112.50 | 12.34 | 9.70 | 9.90 | 0.00 | - | 3 | 10 | 37.24% |
| EOG230818P00113500 | 2023-03-10 4:38PM EDT | 113.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.03% |
| EOG230818P00114000 | 2023-03-16 11:15AM EDT | 114.00 | 18.05 | 10.40 | 10.70 | 0.00 | - | - | 106 | 37.20% |
| EOG230818P00115000 | 2023-03-10 12:01PM EDT | 115.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| EOG230818P00117500 | 2023-03-23 12:02PM EDT | 117.50 | 16.60 | 12.20 | 12.50 | 0.00 | - | 10 | 20 | 36.40% |
| EOG230818P00118500 | 2023-03-02 4:52PM EDT | 118.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| EOG230818P00119000 | 2023-03-16 10:41AM EDT | 119.00 | 22.50 | 13.00 | 13.40 | 0.00 | - | - | 42 | 36.32% |
| EOG230818P00120000 | 2023-03-10 4:46PM EDT | 120.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| EOG230818P00123500 | 2023-02-07 1:42PM EDT | 123.50 | 11.20 | 15.00 | 15.60 | 0.00 | - | 1 | 18 | 33.53% |
| EOG230818P00124000 | 2023-03-23 1:40PM EDT | 124.00 | 22.20 | 16.10 | 16.50 | 0.00 | - | 1 | 24 | 35.58% |
| EOG230818P00125000 | 2023-03-07 4:16PM EDT | 125.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| EOG230818P00127500 | 2023-03-16 3:55PM EDT | 127.50 | 25.95 | 18.40 | 18.80 | 0.00 | - | - | 57 | 34.78% |
| EOG230818P00128500 | 2023-03-01 12:49PM EDT | 128.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| EOG230818P00130000 | 2023-01-24 11:30AM EDT | 130.00 | 11.50 | 17.00 | 17.90 | 0.00 | - | 2 | 17 | 22.19% |
| EOG230818P00133500 | 2023-01-09 10:52AM EDT | 133.50 | 17.90 | 14.00 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| EOG230818P00135000 | 2023-02-03 1:50PM EDT | 135.00 | 16.90 | 18.20 | 18.60 | 0.00 | - | 16 | 64 | 0.00% |
| EOG230818P00137500 | 2023-03-13 9:44AM EDT | 137.50 | 32.21 | 26.10 | 26.50 | 0.00 | - | - | 6 | 33.66% |
| EOG230818P00138500 | 2023-03-13 9:44AM EDT | 138.50 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EOG230818P00140000 | 2023-01-19 12:45PM EDT | 140.00 | 20.30 | 24.80 | 25.60 | 0.00 | - | 1 | 7 | 0.00% |
| EOG230818P00143500 | 2023-01-17 3:29PM EDT | 143.50 | 21.70 | 22.70 | 23.30 | 0.00 | - | - | 6 | 0.00% |
| EOG230818P00163500 | 2022-12-16 10:57AM EDT | 163.50 | 43.00 | 36.00 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| EOG230818P00165000 | 2023-02-09 12:05PM EDT | 165.00 | 38.98 | 52.70 | 53.50 | 0.00 | - | - | 0 | 48.06% |
| EOG230818P00168500 | 2022-12-15 1:59PM EDT | 168.50 | 45.80 | 40.00 | 41.60 | 0.00 | - | - | 1 | 0.00% |
