Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
30.650,78 -587,16 (-1,88%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.099,28 -166,34 (-0,63%) CMC Crypto 200
582,45 -7,52 (-1,28%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231020C00055000 | 2023-08-03 10:22AM EDT | 55.00 | 76.60 | 75.50 | 76.90 | 0.00 | - | - | 1 | 417.19% |
| EOG231020C00059000 | 2023-08-03 12:38PM EDT | 59.00 | 74.30 | 71.70 | 73.00 | 0.00 | - | - | 1 | 391.26% |
| EOG231020C00060000 | 2023-08-03 2:50PM EDT | 60.00 | 73.10 | 70.60 | 72.00 | 0.00 | - | - | 1 | 383.20% |
| EOG231020C00074000 | 2023-08-07 2:07PM EDT | 74.00 | 54.70 | 59.20 | 59.90 | 0.00 | - | - | 2 | 335.55% |
| EOG231020C00079000 | 2023-08-03 1:53PM EDT | 79.00 | 54.30 | 51.90 | 53.10 | 0.00 | - | 1 | 2 | 273.49% |
| EOG231020C00080000 | 2023-06-23 12:24PM EDT | 80.00 | 28.30 | 45.10 | 46.20 | 0.00 | - | 1 | 3 | 153.76% |
| EOG231020C00084000 | 2023-05-10 1:24PM EDT | 84.00 | 31.40 | 33.40 | 34.30 | 0.00 | - | - | 1 | 0.00% |
| EOG231020C00085000 | 2023-06-15 10:35AM EDT | 85.00 | 28.95 | 34.80 | 36.10 | 0.00 | - | 1 | 2 | 0.00% |
| EOG231020C00089000 | 2023-06-22 12:24PM EDT | 89.00 | 21.60 | 36.50 | 37.30 | 0.00 | - | 3 | 18 | 129.49% |
| EOG231020C00090000 | 2023-06-20 11:26AM EDT | 90.00 | 21.70 | 34.20 | 35.40 | 0.00 | - | - | 1 | 95.90% |
| EOG231020C00094000 | 2023-09-29 10:48AM EDT | 94.00 | 33.77 | 29.70 | 31.10 | 0.00 | - | 28 | 5 | 66.99% |
| EOG231020C00095000 | 2023-07-10 1:09PM EDT | 95.00 | 22.65 | 36.40 | 37.10 | 0.00 | - | - | 1 | 199.63% |
| EOG231020C00097500 | 2023-09-25 11:17AM EDT | 97.50 | 28.20 | 26.10 | 27.40 | 0.00 | - | 1 | 1 | 79.15% |
| EOG231020C00099000 | 2023-07-03 10:23AM EDT | 99.00 | 18.26 | 31.60 | 32.10 | 0.00 | - | 2 | 15 | 170.21% |
| EOG231020C00100000 | 2023-09-29 11:07AM EDT | 100.00 | 27.35 | 24.10 | 24.80 | 0.00 | - | 5 | 13 | 56.84% |
| EOG231020C00104000 | 2023-07-03 9:38AM EDT | 104.00 | 14.70 | 27.50 | 30.10 | 0.00 | - | 4 | 15 | 172.14% |
| EOG231020C00105000 | 2023-08-24 9:37AM EDT | 105.00 | 23.60 | 17.80 | 18.80 | 0.00 | - | 1 | 21 | 0.00% |
| EOG231020C00109000 | 2023-09-20 12:54PM EDT | 109.00 | 18.60 | 15.10 | 15.90 | 0.00 | - | 1 | 55 | 49.46% |
| EOG231020C00110000 | 2023-09-08 2:25PM EDT | 110.00 | 23.38 | 14.20 | 15.00 | 0.00 | - | 1 | 52 | 48.88% |
| EOG231020C00114000 | 2023-08-17 1:35PM EDT | 114.00 | 18.50 | 18.40 | 19.40 | 0.00 | - | 2 | 262 | 128.71% |
| EOG231020C00115000 | 2023-09-28 11:26AM EDT | 115.00 | 16.60 | 9.60 | 10.20 | 0.00 | - | 2 | 252 | 38.75% |
| EOG231020C00118000 | 2023-09-20 1:21PM EDT | 118.00 | 9.89 | 7.20 | 8.00 | 0.00 | - | - | 2 | 39.87% |
| EOG231020C00119000 | 2023-10-03 1:31PM EDT | 119.00 | 6.09 | 6.40 | 7.00 | -6.61 | -52.05% | 2 | 179 | 36.51% |
| EOG231020C00120000 | 2023-10-03 12:08PM EDT | 120.00 | 5.50 | 5.70 | 6.00 | 0.00 | - | 9 | 216 | 33.07% |
| EOG231020C00121000 | 2023-09-26 12:59PM EDT | 121.00 | 8.10 | 5.00 | 5.30 | 0.00 | - | 3 | 1 | 32.59% |
| EOG231020C00122000 | 2023-10-03 10:03AM EDT | 122.00 | 4.20 | 4.40 | 4.60 | +0.08 | +1.94% | 3 | 1 | 31.71% |
| EOG231020C00123000 | 2023-10-03 9:30AM EDT | 123.00 | 3.20 | 3.70 | 4.00 | -0.20 | -5.88% | 2 | 28 | 31.42% |
| EOG231020C00124000 | 2023-10-03 3:43PM EDT | 124.00 | 3.30 | 3.20 | 3.50 | +0.55 | +20.00% | 38 | 273 | 31.62% |
| EOG231020C00125000 | 2023-10-03 11:50AM EDT | 125.00 | 2.37 | 2.80 | 2.95 | -0.03 | -1.25% | 78 | 299 | 30.91% |
| EOG231020C00126000 | 2023-10-02 2:58PM EDT | 126.00 | 2.05 | 2.35 | 2.50 | 0.00 | - | 3 | 40 | 30.69% |
| EOG231020C00127000 | 2023-10-03 1:46PM EDT | 127.00 | 1.77 | 1.95 | 2.15 | +0.12 | +7.27% | 71 | 95 | 30.98% |
| EOG231020C00128000 | 2023-10-03 3:46PM EDT | 128.00 | 1.60 | 1.60 | 1.75 | +0.10 | +6.67% | 1 | 128 | 30.35% |
| EOG231020C00129000 | 2023-10-03 2:09PM EDT | 129.00 | 1.06 | 1.35 | 1.45 | -0.04 | -3.64% | 1 | 226 | 30.25% |
| EOG231020C00130000 | 2023-10-03 12:46PM EDT | 130.00 | 1.00 | 1.10 | 1.15 | -0.05 | -4.76% | 6 | 398 | 29.71% |
| EOG231020C00131000 | 2023-10-03 3:25PM EDT | 131.00 | 0.84 | 0.85 | 1.00 | -0.01 | -1.18% | 9 | 29 | 30.49% |
| EOG231020C00132000 | 2023-10-03 10:58AM EDT | 132.00 | 0.65 | 0.70 | 0.80 | -2.25 | -77.59% | 1 | 65 | 30.30% |
| EOG231020C00133000 | 2023-10-02 10:15AM EDT | 133.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 10 | 86 | 30.37% |
| EOG231020C00134000 | 2023-10-03 3:49PM EDT | 134.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 4 | 911 | 30.86% |
| EOG231020C00135000 | 2023-10-03 3:46PM EDT | 135.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 33 | 1,381 | 31.08% |
| EOG231020C00136000 | 2023-10-03 3:25PM EDT | 136.00 | 0.30 | 0.30 | 0.40 | +0.03 | +11.11% | 12 | 121 | 31.98% |
| EOG231020C00137000 | 2023-09-29 12:07PM EDT | 137.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 1 | 18 | 32.72% |
| EOG231020C00138000 | 2023-09-19 1:21PM EDT | 138.00 | 0.75 | 0.20 | 0.30 | 0.00 | - | - | 8 | 33.30% |
| EOG231020C00139000 | 2023-10-03 2:30PM EDT | 139.00 | 0.17 | 0.15 | 0.25 | -0.18 | -51.43% | 70 | 753 | 33.59% |
| EOG231020C00140000 | 2023-10-03 3:32PM EDT | 140.00 | 0.17 | 0.15 | 0.20 | +0.01 | +6.25% | 9 | 969 | 33.64% |
| EOG231020C00141000 | 2023-09-25 10:39AM EDT | 141.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 35.21% |
| EOG231020C00142000 | 2023-09-29 11:43AM EDT | 142.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 17 | 700 | 36.72% |
| EOG231020C00143000 | 2023-09-18 11:23AM EDT | 143.00 | 0.70 | 0.10 | 0.15 | 0.00 | - | - | 1 | 36.23% |
| EOG231020C00144000 | 2023-10-02 9:44AM EDT | 144.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 947 | 37.70% |
| EOG231020C00145000 | 2023-10-03 10:04AM EDT | 145.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 254 | 39.16% |
| EOG231020C00146000 | 2023-09-19 3:35PM EDT | 146.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | - | 1 | 40.53% |
| EOG231020C00149000 | 2023-09-27 1:58PM EDT | 149.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 60 | 41.80% |
| EOG231020C00150000 | 2023-10-02 3:09PM EDT | 150.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,861 | 43.07% |
| EOG231020C00154000 | 2023-09-20 3:31PM EDT | 154.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 58 | 48.05% |
| EOG231020C00155000 | 2023-09-22 1:37PM EDT | 155.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1,829 | 57.23% |
| EOG231020C00159000 | 2023-08-09 2:12PM EDT | 159.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 670 | 670 | 53.91% |
| EOG231020C00160000 | 2023-09-05 9:41AM EDT | 160.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 174 | 63.72% |
| EOG231020C00164000 | 2023-07-19 2:15PM EDT | 164.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 10 | 11 | 61.52% |
| EOG231020C00165000 | 2023-02-17 11:17AM EDT | 165.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EOG231020C00169000 | 2023-02-23 1:42PM EDT | 169.00 | 1.65 | 0.50 | 0.75 | 0.00 | - | - | 12 | 88.53% |
| EOG231020C00170000 | 2023-02-23 1:42PM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231020P00059000 | 2023-07-17 10:27AM EDT | 59.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 137.89% |
| EOG231020P00060000 | 2023-06-09 2:48PM EDT | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 141.41% |
| EOG231020P00069000 | 2023-04-25 9:30AM EDT | 69.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 170.02% |
| EOG231020P00070000 | 2023-03-10 3:46PM EDT | 70.00 | 1.50 | 0.90 | 1.10 | 0.00 | - | 3 | 0 | 175.98% |
| EOG231020P00074000 | 2023-07-19 10:10AM EDT | 74.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 14 | 22 | 114.06% |
| EOG231020P00075000 | 2023-07-07 9:47AM EDT | 75.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 105.27% |
| EOG231020P00079000 | 2023-09-07 2:17PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 80.47% |
| EOG231020P00080000 | 2023-06-23 9:30AM EDT | 80.00 | 1.00 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 98.63% |
| EOG231020P00084000 | 2023-07-25 2:19PM EDT | 84.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 38 | 99.80% |
| EOG231020P00085000 | 2023-07-28 3:28PM EDT | 85.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 34 | 78.52% |
| EOG231020P00089000 | 2023-09-26 2:45PM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 72.85% |
| EOG231020P00090000 | 2023-07-14 1:49PM EDT | 90.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 1 | 214 | 70.70% |
| EOG231020P00094000 | 2023-08-21 1:22PM EDT | 94.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 66.31% |
| EOG231020P00095000 | 2023-07-27 2:46PM EDT | 95.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 101 | 296 | 64.16% |
| EOG231020P00097500 | 2023-09-28 11:58AM EDT | 97.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 50.00% |
| EOG231020P00099000 | 2023-09-27 10:23AM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 52.15% |
| EOG231020P00100000 | 2023-10-02 10:49AM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 165 | 50.10% |
| EOG231020P00104000 | 2023-09-29 2:01PM EDT | 104.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 197 | 45.22% |
| EOG231020P00105000 | 2023-10-02 1:10PM EDT | 105.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 71 | 45.61% |
| EOG231020P00109000 | 2023-09-28 11:16AM EDT | 109.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 72 | 716 | 40.53% |
| EOG231020P00110000 | 2023-10-03 3:25PM EDT | 110.00 | 0.35 | 0.25 | 0.35 | +0.01 | +2.94% | 7 | 621 | 39.70% |
| EOG231020P00114000 | 2023-10-03 2:43PM EDT | 114.00 | 0.75 | 0.60 | 0.70 | +0.40 | +114.29% | 17 | 256 | 37.31% |
| EOG231020P00115000 | 2023-10-03 3:25PM EDT | 115.00 | 0.84 | 0.75 | 0.85 | -0.11 | -11.58% | 9 | 1,749 | 37.09% |
| EOG231020P00118000 | 2023-10-03 10:13AM EDT | 118.00 | 1.35 | 1.30 | 1.40 | -0.20 | -12.90% | 1 | 52 | 35.65% |
| EOG231020P00119000 | 2023-10-03 2:07PM EDT | 119.00 | 2.00 | 1.50 | 1.70 | +0.38 | +23.46% | 301 | 729 | 35.84% |
| EOG231020P00120000 | 2023-10-03 3:45PM EDT | 120.00 | 2.00 | 1.80 | 1.95 | -0.10 | -4.76% | 50 | 1,452 | 35.11% |
| EOG231020P00121000 | 2023-10-03 10:27AM EDT | 121.00 | 2.20 | 2.15 | 2.30 | -0.45 | -16.98% | 14 | 133 | 35.02% |
| EOG231020P00122000 | 2023-10-03 1:33PM EDT | 122.00 | 2.90 | 2.50 | 2.70 | -0.15 | -4.92% | 2 | 96 | 35.03% |
| EOG231020P00123000 | 2023-10-03 2:43PM EDT | 123.00 | 3.35 | 2.95 | 3.10 | -0.15 | -4.29% | 33 | 761 | 34.64% |
| EOG231020P00124000 | 2023-10-03 3:36PM EDT | 124.00 | 3.70 | 3.40 | 3.60 | -0.10 | -2.63% | 741 | 956 | 34.82% |
| EOG231020P00125000 | 2023-10-03 11:51AM EDT | 125.00 | 4.72 | 3.90 | 4.20 | +0.22 | +4.89% | 10 | 889 | 35.50% |
| EOG231020P00126000 | 2023-10-03 3:55PM EDT | 126.00 | 4.68 | 4.50 | 4.70 | -0.32 | -6.40% | 92 | 1,115 | 34.86% |
| EOG231020P00127000 | 2023-10-03 3:48PM EDT | 127.00 | 5.35 | 5.10 | 5.40 | -0.46 | -7.92% | 1 | 124 | 35.74% |
| EOG231020P00128000 | 2023-10-03 3:07PM EDT | 128.00 | 6.47 | 5.80 | 6.10 | +0.57 | +9.66% | 8 | 914 | 36.28% |
| EOG231020P00129000 | 2023-10-02 9:48AM EDT | 129.00 | 6.35 | 6.30 | 6.80 | 0.00 | - | 2 | 281 | 36.48% |
| EOG231020P00130000 | 2023-10-03 2:56PM EDT | 130.00 | 8.00 | 7.20 | 7.60 | -0.25 | -3.03% | 1 | 592 | 37.40% |
| EOG231020P00131000 | 2023-09-18 2:05PM EDT | 131.00 | 3.59 | 8.00 | 8.50 | 0.00 | - | - | 14 | 39.16% |
| EOG231020P00132000 | 2023-09-19 12:52PM EDT | 132.00 | 6.15 | 8.70 | 9.70 | 0.00 | - | - | 5 | 44.17% |
| EOG231020P00133000 | 2023-09-18 12:33PM EDT | 133.00 | 3.90 | 9.40 | 10.20 | 0.00 | - | - | 30 | 40.99% |
| EOG231020P00134000 | 2023-10-02 9:55AM EDT | 134.00 | 10.65 | 10.50 | 11.10 | 0.00 | - | 4 | 309 | 42.24% |
| EOG231020P00135000 | 2023-10-03 3:48PM EDT | 135.00 | 11.83 | 11.40 | 12.10 | +4.38 | +58.79% | 6 | 395 | 44.63% |
| EOG231020P00137000 | 2023-09-27 12:00PM EDT | 137.00 | 8.20 | 13.40 | 14.00 | 0.00 | - | 5 | 5 | 47.85% |
| EOG231020P00139000 | 2023-09-13 10:57AM EDT | 139.00 | 7.10 | 15.20 | 16.00 | 0.00 | - | 1 | 33 | 52.20% |
| EOG231020P00140000 | 2023-09-20 3:22PM EDT | 140.00 | 14.98 | 15.90 | 16.90 | 0.00 | - | 1 | 77 | 52.81% |
| EOG231020P00144000 | 2023-09-14 10:29AM EDT | 144.00 | 9.30 | 20.00 | 20.80 | 0.00 | - | 14 | 14 | 51.56% |
| EOG231020P00145000 | 2023-09-08 2:43PM EDT | 145.00 | 13.00 | 21.00 | 21.90 | 0.00 | - | 1 | 17 | 54.35% |
| EOG231020P00150000 | 2023-08-16 3:27PM EDT | 150.00 | 21.90 | 17.60 | 18.80 | 0.00 | - | 1 | 0 | 0.00% |
| EOG231020P00174000 | 2023-04-27 10:13AM EDT | 174.00 | 57.80 | 62.70 | 65.20 | 0.00 | - | - | 0 | 265.63% |
| EOG231020P00184000 | 2023-09-14 11:13AM EDT | 184.00 | 49.08 | 59.30 | 61.40 | 0.00 | - | - | 1 | 105.57% |
| EOG231020P00189000 | 2023-09-14 11:13AM EDT | 189.00 | 54.02 | 64.30 | 66.50 | 0.00 | - | - | 0 | 112.79% |
