Deutsche Märkte öffnen in 6 Stunden 24 Minuten

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,54+0,86 (+0,76%)
Börsenschluss: 04:00PM EDT
113,55 +0,01 (+0,01%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230915C000625002023-02-17 11:59AM EDT62.5056.0040.9041.90+56.00--400.00%
EOG230915C000635002023-02-17 11:59AM EDT63.5056.000.000.000.00-4000.00%
EOG230915C000735002023-01-17 1:05AM EDT73.5074.60--0.00---0.00%
EOG230915C000740002023-02-24 1:27PM EDT74.0040.2033.1033.800.00--30.00%
EOG230915C000750002023-02-24 1:27PM EDT75.0040.2032.3033.000.00-100.00%
EOG230915C000940002023-02-24 11:21AM EDT94.0024.0518.1018.700.00--20.00%
EOG230915C000950002023-02-24 11:21AM EDT95.0024.0517.5018.000.00-200.00%
EOG230915C000990002023-03-21 12:11PM EDT99.0016.3020.3020.700.00-71242.00%
EOG230915C001000002023-02-24 11:21AM EDT100.0020.600.000.000.00-210.00%
EOG230915C001025002023-03-27 9:56AM EDT102.5013.6017.9018.300.00-6841.01%
EOG230915C001035002023-03-01 11:15AM EDT103.5020.350.000.000.00-160.00%
EOG230915C001075002023-03-24 12:52PM EDT107.5010.5014.8015.200.00-10010739.91%
EOG230915C001085002023-02-08 3:22PM EDT108.5027.1014.4015.000.00-1141.00%
EOG230915C001090002023-03-28 10:41AM EDT109.0012.2514.0014.400.00-422539.83%
EOG230915C001100002023-03-21 1:16PM EDT110.0010.5613.4013.800.00-11039.49%
EOG230915C001125002023-03-22 1:19PM EDT112.509.0012.1012.400.00-23138.80%
EOG230915C001135002023-02-17 12:12PM EDT113.5017.120.000.000.00-2240.00%
EOG230915C001140002023-03-28 3:17PM EDT114.009.7611.4011.700.00-21438.73%
EOG230915C001150002023-03-28 10:28AM EDT115.009.6010.9011.200.00-31438.51%
EOG230915C001175002023-03-22 1:21PM EDT117.507.109.7010.000.00-213137.97%
EOG230915C001185002023-02-21 11:11AM EDT118.5013.800.000.000.00-2181.56%
EOG230915C001190002023-03-22 1:19PM EDT119.006.509.109.400.00-22737.91%
EOG230915C001200002023-03-30 2:53PM EDT120.008.708.709.00+0.25+2.96%28837.82%
EOG230915C001225002023-03-27 2:38PM EDT122.506.307.608.000.00-366337.41%
EOG230915C001235002023-03-08 4:58PM EDT123.5010.100.000.000.00-14403.13%
EOG230915C001240002023-03-27 2:38PM EDT124.005.807.107.400.00-216337.04%
EOG230915C001250002023-03-29 10:51AM EDT125.006.506.707.100.00-41237.09%
EOG230915C001275002023-03-29 12:49PM EDT127.505.695.906.300.00-14236.85%
EOG230915C001285002023-03-14 12:31PM EDT128.505.540.000.000.00-18423.13%
EOG230915C001290002023-03-22 1:19PM EDT129.003.805.505.800.00-211136.52%
EOG230915C001300002023-03-30 2:27PM EDT130.005.225.205.50+0.32+6.53%271736.37%
EOG230915C001325002023-03-27 10:13AM EDT132.503.204.604.800.00-620535.99%
EOG230915C001335002023-03-07 1:09PM EDT133.506.800.000.000.00-32726.25%
EOG230915C001340002023-03-27 10:39AM EDT134.003.004.204.500.00-109936.10%
EOG230915C001350002023-03-21 2:41PM EDT135.003.103.904.200.00-10135.74%
EOG230915C001375002023-03-20 3:07PM EDT137.502.363.403.700.00-127735.66%
EOG230915C001385002023-02-14 2:44PM EDT138.5012.050.000.000.00-1656.25%
EOG230915C001390002023-03-28 10:22AM EDT139.002.653.103.400.00-105735.50%
EOG230915C001400002023-03-10 2:53PM EDT140.003.600.000.000.00-1466.25%
EOG230915C001425002023-02-17 11:56AM EDT142.505.001.501.80+5.00--3730.37%
EOG230915C001435002023-02-17 11:56AM EDT143.505.000.000.000.00-1376.25%
EOG230915C001440002023-03-28 1:44PM EDT144.002.052.302.550.00-15735.06%
EOG230915C001450002023-03-13 9:36AM EDT145.002.200.000.000.00-1576.25%
EOG230915C001485002023-02-06 1:23PM EDT148.505.302.803.000.00-35039.97%
EOG230915C001490002023-03-21 9:47AM EDT149.001.301.701.900.00-713934.73%
EOG230915C001500002023-03-02 11:57AM EDT150.003.400.000.000.00-11396.25%
EOG230915C001525002023-03-06 11:00AM EDT152.502.601.351.550.00--1434.60%
EOG230915C001535002023-03-06 11:00AM EDT153.502.600.000.000.00-31412.50%
EOG230915C001540002023-03-06 1:01PM EDT154.002.501.201.400.00--2534.42%
EOG230915C001550002023-03-06 1:01PM EDT155.002.500.000.000.00-142512.50%
EOG230915C001575002023-03-29 12:49PM EDT157.500.990.951.150.00-117834.42%
EOG230915C001585002023-03-07 10:30AM EDT158.502.000.000.000.00-1117712.50%
EOG230915C001590002023-03-22 1:11PM EDT159.000.630.851.050.00-128534.38%
EOG230915C001600002023-03-23 2:49PM EDT160.000.590.801.000.00-2134.44%
EOG230915C001625002023-03-06 12:57PM EDT162.501.500.700.850.00--11734.29%
EOG230915C001635002023-03-06 12:57PM EDT163.501.500.000.000.00-111712.50%
EOG230915C001640002023-02-23 2:01PM EDT164.001.600.350.550.00--2831.93%
EOG230915C001650002023-02-23 2:01PM EDT165.001.600.000.000.00-122812.50%
EOG230915C001685002022-12-01 2:09PM EDT168.5011.506.006.400.00--165.26%
EOG230915C001690002023-03-01 11:53AM EDT169.000.950.450.600.00--14034.50%
EOG230915C001700002023-03-01 11:53AM EDT170.000.950.000.000.00-13014012.50%
EOG230915C001735002023-02-13 11:37AM EDT173.502.850.000.000.00-26012.50%
EOG230915C001750002023-02-06 12:51PM EDT175.001.400.500.750.00-7138.45%
EOG230915C001785002023-02-06 12:51PM EDT178.501.150.400.650.00--138.67%
EOG230915C001800002023-02-07 2:29PM EDT180.001.170.300.550.00--138.01%
EOG230915C001825002023-03-30 1:07PM EDT182.500.260.150.35-0.09-25.71%1135.99%
EOG230915C001885002023-02-06 1:25PM EDT188.500.550.200.450.00-41439.53%
EOG230915C001900002022-11-29 3:27PM EDT190.007.200.000.000.00--212.50%
EOG230915C001935002023-02-06 1:26PM EDT193.500.480.150.400.00-2340.33%
EOG230915C001950002022-11-29 11:55AM EDT195.006.300.000.000.00--312.50%
EOG230915C001975002023-03-08 11:16AM EDT197.500.240.050.200.00--4437.45%
EOG230915C001985002023-03-08 11:16AM EDT198.500.240.000.000.00-14412.50%
EOG230915C002000002023-02-10 4:01PM EDT200.000.800.050.350.00-2441.43%
EOG230915C002075002023-02-23 1:53PM EDT207.500.270.000.250.00--1541.46%
EOG230915C002085002023-02-23 1:53PM EDT208.500.270.000.000.00-31512.50%
EOG230915C002100002022-11-15 2:00PM EDT210.006.200.000.000.00-61525.00%
EOG230915C002175002023-03-01 3:27PM EDT217.500.100.000.150.00--6441.11%
EOG230915C002185002023-03-01 3:27PM EDT218.500.100.000.000.00-56425.00%
EOG230915C002200002022-11-15 2:03PM EDT220.005.000.000.000.00-203625.00%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230915P000590002023-03-08 1:33PM EDT59.000.350.350.450.00--152.98%
EOG230915P000600002023-03-08 1:33PM EDT60.000.350.350.450.00--051.81%
EOG230915P000625002023-03-08 1:11PM EDT62.500.450.450.550.00--650.93%
EOG230915P000635002023-03-08 1:11PM EDT63.500.450.000.000.00-3012.50%
EOG230915P000690002023-03-21 10:22AM EDT69.001.130.750.900.00-53549.41%
EOG230915P000700002023-03-13 12:17PM EDT70.001.280.850.950.00-5048.83%
EOG230915P000725002023-03-27 11:33AM EDT72.501.651.001.150.00-23248.10%
EOG230915P000735002023-03-14 3:11PM EDT73.501.850.000.000.00-1012.50%
EOG230915P000740002023-03-27 3:19PM EDT74.001.631.101.250.00-1647.31%
EOG230915P000750002023-03-06 12:08PM EDT75.000.951.201.350.00-5047.08%
EOG230915P000775002023-03-23 3:47PM EDT77.502.551.451.600.00-254846.28%
EOG230915P000785002023-01-17 11:39AM EDT78.501.351.151.300.00-43142.53%
EOG230915P000790002023-03-23 2:57PM EDT79.002.901.601.750.00-283645.67%
EOG230915P000800002023-03-24 11:35AM EDT80.003.401.701.850.00-6645.22%
EOG230915P000825002023-03-09 3:26PM EDT82.502.102.002.200.00--3944.63%
EOG230915P000835002023-03-09 3:26PM EDT83.502.100.000.000.00-42012.50%
EOG230915P000840002023-03-24 11:35AM EDT84.004.302.202.400.00-51544.07%
EOG230915P000850002023-03-08 1:06PM EDT85.002.022.352.550.00-10043.76%
EOG230915P000875002023-03-09 1:52PM EDT87.502.652.753.000.00--11443.21%
EOG230915P000885002023-03-09 1:52PM EDT88.502.650.000.000.00-506.25%
EOG230915P000890002023-03-29 2:38PM EDT89.003.303.003.300.00-51842.91%
EOG230915P000900002023-03-13 12:44PM EDT90.004.413.203.500.00-1042.65%
EOG230915P000925002023-03-23 1:02PM EDT92.505.803.704.000.00-221941.81%
EOG230915P000935002023-03-13 3:35PM EDT93.505.600.000.000.00-106.25%
EOG230915P000940002023-03-22 1:17PM EDT94.005.904.104.300.00-23141.20%
EOG230915P000950002023-03-27 2:59PM EDT95.005.804.304.600.00-5941.18%
EOG230915P000975002023-03-23 1:09PM EDT97.507.604.905.200.00-2840.30%
EOG230915P000985002023-03-14 1:56PM EDT98.506.700.000.000.00-206.25%
EOG230915P000990002023-03-23 1:02PM EDT99.008.105.405.700.00-21440.20%
EOG230915P001000002023-03-29 10:10AM EDT100.006.305.706.000.00-1030039.95%
EOG230915P001025002023-03-24 10:28AM EDT102.5010.776.506.800.00-42039.33%
EOG230915P001035002023-03-10 4:45PM EDT103.508.200.000.000.00-3163.13%
EOG230915P001040002023-03-22 11:59AM EDT104.009.407.007.200.00-325238.54%
EOG230915P001050002023-03-24 1:07PM EDT105.0011.307.307.600.00-101338.44%
EOG230915P001075002023-03-27 2:35PM EDT107.5010.508.308.600.00-121638.01%
EOG230915P001085002023-03-10 4:37PM EDT108.5010.100.000.000.00-1052161.56%
EOG230915P001090002023-03-23 3:24PM EDT109.0013.808.909.200.00-1116537.61%
EOG230915P001100002023-03-22 11:59AM EDT110.0012.309.309.600.00-11337.29%
EOG230915P001125002023-03-29 1:24PM EDT112.5011.1610.4010.700.00-107036.65%
EOG230915P001135002023-03-08 2:50PM EDT113.509.700.000.000.00-58590.03%
EOG230915P001140002023-03-30 11:34AM EDT114.0011.5011.2011.40-1.75-13.21%226136.26%
EOG230915P001150002023-03-22 11:59AM EDT115.0015.1011.7011.900.00-2136.06%
EOG230915P001175002023-03-30 11:35AM EDT117.5013.3013.0013.20-6.20-31.79%31835.52%
EOG230915P001185002023-03-03 2:32PM EDT118.5010.200.000.000.00-3120.00%
EOG230915P001190002023-03-13 3:53PM EDT119.0017.3013.8014.100.00--6235.46%
EOG230915P001200002023-03-13 3:53PM EDT120.0017.300.000.000.00-5620.00%
EOG230915P001225002023-02-23 3:58PM EDT122.5014.3021.5022.000.00--2853.05%
EOG230915P001235002023-02-23 3:58PM EDT123.5014.300.000.000.00-2280.00%
EOG230915P001240002023-02-24 12:53PM EDT124.0017.1122.5023.100.00--9553.26%
EOG230915P001250002023-02-24 12:53PM EDT125.0017.110.000.000.00-31950.00%
EOG230915P001285002023-02-06 3:53PM EDT128.5015.3017.0017.400.00-85723.58%
EOG230915P001290002023-02-24 11:08AM EDT129.0021.4226.3027.000.00--2654.67%
EOG230915P001300002023-03-22 2:58PM EDT130.0025.1520.7021.200.00-1133.66%
EOG230915P001335002023-02-07 12:42PM EDT133.5017.2722.3022.700.00-21928.74%
EOG230915P001350002023-01-25 1:33PM EDT135.0014.8824.1024.800.00-132632.36%
EOG230915P001385002023-01-11 11:27AM EDT138.5021.8016.0016.400.00-9230.00%
EOG230915P001400002022-12-07 10:36AM EDT140.0024.0025.0026.000.00-1290.00%
EOG230915P001435002023-01-11 12:37PM EDT143.5024.8018.8019.200.00-10230.00%
EOG230915P001450002022-11-30 4:33PM EDT145.0021.1028.1029.600.00-890.00%
EOG230915P001485002022-12-06 11:10AM EDT148.5028.0030.4031.200.00--40.00%
EOG230915P001500002022-12-06 11:10AM EDT150.0028.0031.5032.800.00-140.00%
EOG230915P001535002022-11-23 12:28PM EDT153.5027.7030.8031.600.00--10.00%
EOG230915P001550002022-11-23 12:28PM EDT155.0027.7034.8036.500.00-110.00%
EOG230915P001635002023-01-17 1:05AM EDT163.5030.60--0.00---0.00%
EOG230915P001650002022-11-14 11:22AM EDT165.0030.600.000.000.00-110.00%
EOG230915P001735002022-12-07 12:25PM EDT173.5051.0047.7049.300.00--20.00%
EOG230915P001750002022-12-07 12:25PM EDT175.0051.0051.2053.000.00--20.00%
EOG230915P001885002022-11-29 4:08PM EDT188.5053.0060.9062.900.00--10.00%
EOG230915P001900002022-11-29 4:08PM EDT190.0053.000.000.000.00--10.00%