Deutsche Märkte öffnen in 7 Stunden 4 Minuten

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
113,54+0,86 (+0,76%)
Börsenschluss: 04:00PM EDT
113,73 +0,19 (+0,17%)
Nachbörse: 07:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG231215C000825002023-02-22 3:30PM EDT82.5038.8028.0029.100.00--20.00%
EOG231215C000835002023-02-22 3:30PM EDT83.5038.800.000.000.00--00.00%
EOG231215C000840002023-03-01 1:16PM EDT84.0037.4233.4034.100.00--1145.30%
EOG231215C000850002023-03-01 1:16PM EDT85.0037.4232.5033.400.00-1045.39%
EOG231215C000900002023-01-19 3:19PM EDT90.0046.4034.0035.100.00--161.18%
EOG231215C000985002022-11-21 12:49PM EDT98.5045.3039.3040.800.00--291.78%
EOG231215C000990002023-03-15 1:05PM EDT99.0015.7022.7023.300.00--1341.88%
EOG231215C001000002023-02-16 4:51PM EDT100.0033.100.000.000.00-6130.00%
EOG231215C001025002023-03-15 1:05PM EDT102.5014.2020.6021.200.00--841.51%
EOG231215C001035002023-02-03 12:35PM EDT103.5030.8026.6027.400.00-2359.69%
EOG231215C001040002023-03-20 2:41PM EDT104.0015.3019.7020.200.00-28040.96%
EOG231215C001050002023-03-24 10:46AM EDT105.0013.4819.1019.700.00-101041.03%
EOG231215C001075002023-03-23 11:17AM EDT107.5013.7017.6018.200.00-25240.39%
EOG231215C001085002023-02-22 3:13PM EDT108.5022.100.000.000.00--500.00%
EOG231215C001090002023-03-29 2:20PM EDT109.0016.6016.8017.300.00-12139.93%
EOG231215C001100002023-03-14 3:04PM EDT110.0013.610.000.000.00-190.00%
EOG231215C001125002023-02-24 11:02AM EDT112.5015.7011.1011.700.00--2329.37%
EOG231215C001135002023-02-24 11:02AM EDT113.5015.700.000.000.00-4230.00%
EOG231215C001140002023-03-24 10:46AM EDT114.009.8014.3014.800.00-10639.33%
EOG231215C001150002023-03-08 4:30PM EDT115.0016.730.000.000.00--100.39%
EOG231215C001175002023-03-27 2:32PM EDT117.5010.9512.7013.100.00-1238.65%
EOG231215C001185002023-03-13 1:31PM EDT118.5011.000.000.000.00-131.56%
EOG231215C001190002023-02-24 2:12PM EDT119.0012.108.609.200.00--329.98%
EOG231215C001200002023-02-24 2:12PM EDT120.0012.100.000.000.00-331.56%
EOG231215C001225002023-03-27 3:39PM EDT122.509.1010.7011.000.00-101538.00%
EOG231215C001235002023-03-02 4:39PM EDT123.5015.200.000.000.00--53.13%
EOG231215C001240002023-03-10 3:27PM EDT124.0010.1010.0010.400.00--1137.75%
EOG231215C001250002023-03-10 3:27PM EDT125.0010.100.000.000.00-1113.13%
EOG231215C001275002023-03-17 3:56PM EDT127.506.008.809.200.00-351637.50%
EOG231215C001285002023-03-14 3:22PM EDT128.507.110.000.000.00-35193.13%
EOG231215C001290002023-03-14 3:22PM EDT129.006.738.308.700.00--1,52337.34%
EOG231215C001300002023-03-14 3:22PM EDT130.006.730.000.000.00-31,5233.13%
EOG231215C001325002023-03-17 11:09AM EDT132.504.807.207.600.00-310736.94%
EOG231215C001335002023-03-01 12:03PM EDT133.5010.090.000.000.00-11053.13%
EOG231215C001340002023-03-21 1:02PM EDT134.005.306.807.200.00-11336.88%
EOG231215C001350002023-03-14 3:11PM EDT135.005.200.000.000.00-1146.25%
EOG231215C001375002023-03-03 3:38PM EDT137.509.205.906.300.00--7136.63%
EOG231215C001385002023-03-03 3:38PM EDT138.509.200.000.000.00-1716.25%
EOG231215C001390002023-03-20 10:59AM EDT139.004.005.505.900.00-14836.40%
EOG231215C001400002023-03-22 10:32AM EDT140.004.105.305.700.00-6236.42%
EOG231215C001425002023-03-20 10:05AM EDT142.503.304.805.200.00-924536.37%
EOG231215C001435002023-03-14 12:31PM EDT143.504.590.000.000.00-182456.25%
EOG231215C001440002023-03-16 3:24PM EDT144.003.204.504.900.00--11236.29%
EOG231215C001450002023-03-01 2:55PM EDT145.006.300.000.000.00-491426.25%
EOG231215C001475002023-03-01 12:41PM EDT147.505.503.904.200.00--3135.90%
EOG231215C001485002023-03-01 12:41PM EDT148.505.500.000.000.00-4316.25%
EOG231215C001490002023-03-08 11:57AM EDT149.005.003.604.000.00--12435.99%
EOG231215C001500002023-03-08 11:57AM EDT150.005.000.000.000.00-51246.25%
EOG231215C001525002023-03-30 9:53AM EDT152.503.303.103.40-1.40-29.79%79935.58%
EOG231215C001535002023-03-06 11:33AM EDT153.504.700.000.000.00-21996.25%
EOG231215C001540002023-03-30 10:10AM EDT154.003.002.953.20-1.40-31.82%2520735.54%
EOG231215C001550002023-03-06 11:28AM EDT155.004.400.000.000.00-342076.25%
EOG231215C001575002023-03-06 11:36AM EDT157.503.802.502.750.00--37735.34%
EOG231215C001585002023-03-06 11:36AM EDT158.503.800.000.000.00-453776.25%
EOG231215C001590002023-03-03 11:32AM EDT159.004.002.352.650.00--2635.57%
EOG231215C001600002023-03-03 11:32AM EDT160.004.000.000.000.00-10266.25%
EOG231215C001625002023-03-03 11:17AM EDT162.503.502.002.200.00--2635.05%
EOG231215C001635002023-03-03 11:17AM EDT163.503.500.000.000.00-10266.25%
EOG231215C001640002023-03-20 9:48AM EDT164.001.261.852.100.00-2335.18%
EOG231215C001650002023-02-27 11:25AM EDT165.002.250.000.000.00-1112.50%
EOG231215C001685002023-02-01 12:13PM EDT168.504.802.653.100.00--2341.34%
EOG231215C001690002023-02-24 12:30PM EDT169.001.931.001.250.00--432.51%
EOG231215C001700002023-02-24 12:30PM EDT170.001.930.000.000.00-6412.50%
EOG231215C001735002023-01-31 11:36AM EDT173.504.352.102.500.00-1310740.64%
EOG231215C001750002023-01-31 4:41PM EDT175.004.002.052.350.00-282840.49%
EOG231215C001790002023-03-21 11:01AM EDT179.000.700.901.100.00-9634.83%
EOG231215C001800002023-03-14 2:09PM EDT180.000.890.000.000.00-1812.50%
EOG231215C001850002022-12-21 3:05PM EDT185.006.404.104.600.00--152.50%
EOG231215C001875002023-03-13 12:13PM EDT187.500.670.600.800.00--535.06%
EOG231215C001885002023-03-13 12:13PM EDT188.500.670.000.000.00-1512.50%
EOG231215C001900002022-12-07 4:17PM EDT190.005.600.000.000.00--312.50%
EOG231215C001925002023-03-30 1:11PM EDT192.500.54---1.41-72.31%1-0.00%
EOG231215C001935002023-01-31 2:35PM EDT193.501.950.901.100.00-168539.14%
EOG231215C001940002023-02-21 3:15PM EDT194.001.000.250.600.00--134.94%
EOG231215C001950002023-02-21 3:15PM EDT195.001.000.000.000.00-14112.50%
EOG231215C001985002023-02-01 12:09PM EDT198.501.450.700.900.00-413238.92%
EOG231215C001990002023-03-09 1:50PM EDT199.000.550.350.650.00--136.73%
EOG231215C002000002023-03-09 1:50PM EDT200.000.550.000.000.00-45112.50%
EOG231215C002085002022-11-22 12:35PM EDT208.507.703.003.400.00--755.22%
EOG231215C002100002022-11-22 12:35PM EDT210.007.700.000.000.00--712.50%
EOG231215C002175002023-03-08 12:16PM EDT217.500.250.150.450.00--738.72%
EOG231215C002185002023-03-08 12:16PM EDT218.500.250.000.000.00-1712.50%
EOG231215C002200002022-11-11 4:13PM EDT220.007.602.002.500.00--653.54%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG231215P000550002023-03-16 10:17AM EDT55.001.450.650.900.00--2053.00%
EOG231215P000625002023-02-24 12:33PM EDT62.501.251.651.850.00--854.48%
EOG231215P000635002023-02-24 12:33PM EDT63.501.250.000.000.00-5012.50%
EOG231215P000640002023-02-28 3:48PM EDT64.001.351.201.350.00--8149.26%
EOG231215P000650002023-02-28 3:48PM EDT65.001.351.251.450.00-38049.04%
EOG231215P000675002023-03-21 1:41PM EDT67.501.951.501.700.00--148.32%
EOG231215P000690002023-03-17 11:38AM EDT69.003.201.651.800.00-121647.42%
EOG231215P000700002023-02-22 1:03PM EDT70.001.890.000.000.00-5012.50%
EOG231215P000735002023-01-19 11:26AM EDT73.501.662.102.350.00-1246.17%
EOG231215P000740002023-03-21 10:10AM EDT74.002.952.202.450.00-57746.23%
EOG231215P000750002023-03-07 2:38PM EDT75.001.952.352.550.00-3045.71%
EOG231215P000775002023-03-17 11:38AM EDT77.505.002.702.900.00-71944.90%
EOG231215P000785002023-01-31 3:38PM EDT78.501.502.152.500.00-111741.65%
EOG231215P000790002023-03-23 11:04AM EDT79.003.902.903.200.00-223244.79%
EOG231215P000800002023-03-03 11:00AM EDT80.002.503.103.300.00-1044.18%
EOG231215P000825002023-03-17 11:36AM EDT82.506.303.503.800.00-2243.73%
EOG231215P000840002023-03-22 10:41AM EDT84.004.903.804.100.00-454343.37%
EOG231215P000850002023-02-27 2:23PM EDT85.004.104.104.400.00-1043.51%
EOG231215P000875002023-03-22 10:41AM EDT87.505.804.504.900.00-154142.66%
EOG231215P000885002023-03-08 11:57AM EDT88.504.000.000.000.00-1506.25%
EOG231215P000890002023-03-24 1:58PM EDT89.007.234.905.200.00-120742.08%
EOG231215P000900002023-03-22 1:28PM EDT90.006.805.105.400.00-13141.67%
EOG231215P000925002023-03-22 1:54PM EDT92.507.505.806.100.00-42841.25%
EOG231215P000935002023-03-09 4:35PM EDT93.505.750.000.000.00-706.25%
EOG231215P000940002023-03-22 10:42AM EDT94.007.706.206.500.00-81240.83%
EOG231215P000950002023-03-29 10:31AM EDT95.006.906.506.800.00-27540.64%
EOG231215P000975002023-03-23 2:32PM EDT97.5010.307.307.500.00-29539.86%
EOG231215P000985002023-03-13 10:53AM EDT98.508.850.000.000.00-103.13%
EOG231215P000990002023-03-27 3:39PM EDT99.009.427.708.000.00-105039.56%
EOG231215P001000002023-03-14 2:02PM EDT100.009.800.000.000.00-3503.13%
EOG231215P001025002023-03-22 1:32PM EDT102.5011.408.909.200.00-15538.73%
EOG231215P001035002023-03-14 2:02PM EDT103.5011.270.000.000.00-3543.13%
EOG231215P001040002023-03-29 9:48AM EDT104.0010.409.509.800.00-512038.51%
EOG231215P001050002023-03-13 12:20PM EDT105.0011.500.000.000.00-81161.56%
EOG231215P001075002023-03-22 1:27PM EDT107.5013.8010.8011.200.00-11037.76%
EOG231215P001085002023-02-23 2:00PM EDT108.5010.270.000.000.00-1101.56%
EOG231215P001090002023-03-13 12:21PM EDT109.0013.7011.5011.800.00--1,00737.34%
EOG231215P001100002023-03-28 1:08PM EDT110.0013.6012.0012.200.00-21237.02%
EOG231215P001125002023-03-07 2:08PM EDT112.5011.5013.0013.400.00--10436.65%
EOG231215P001135002023-03-07 2:08PM EDT113.5011.500.000.000.00-361040.03%
EOG231215P001140002023-03-01 12:51PM EDT114.0012.8013.8014.100.00--1136.29%
EOG231215P001150002023-03-01 12:51PM EDT115.0012.800.000.000.00-3110.00%
EOG231215P001175002023-03-16 11:53AM EDT117.5022.6915.6015.900.00--435.64%
EOG231215P001185002023-02-17 1:33PM EDT118.5014.800.000.000.00-130.00%
EOG231215P001190002023-03-01 1:46PM EDT119.0015.2016.4016.700.00--8535.33%
EOG231215P001200002023-03-01 1:46PM EDT120.0015.200.000.000.00-74850.00%
EOG231215P001235002023-01-31 12:21PM EDT123.5010.6615.4015.900.00-61225.47%
EOG231215P001240002023-02-27 2:06PM EDT124.0019.5419.7020.200.00--936.04%
EOG231215P001250002023-02-27 2:06PM EDT125.0019.540.000.000.00-190.00%
EOG231215P001285002022-12-05 3:15PM EDT128.5019.1520.7021.200.00--130.27%
EOG231215P001300002023-01-18 2:20PM EDT130.0017.2020.7021.300.00--127.38%
EOG231215P001335002023-01-31 3:18PM EDT133.5015.6020.8021.600.00-417219.12%
EOG231215P001350002023-01-31 2:08PM EDT135.0016.0821.8022.500.00-281917.30%
EOG231215P001385002023-02-10 1:50PM EDT138.5019.1030.2031.300.00-548337.42%
EOG231215P001435002023-01-27 12:45PM EDT143.5018.8032.1033.500.00-284031.57%
EOG231215P001450002023-01-27 12:33PM EDT145.0019.8033.3034.300.00-343429.86%
EOG231215P001485002023-01-17 1:05AM EDT148.5025.70--0.00---0.00%
EOG231215P001500002022-11-15 12:55PM EDT150.0025.700.000.000.00-100.00%
EOG231215P001535002023-01-17 1:05AM EDT153.5027.80--0.00---0.00%
EOG231215P001550002022-11-14 3:53PM EDT155.0027.800.000.000.00-880.00%
EOG231215P001585002023-01-17 1:05AM EDT158.5030.60--0.00---0.00%
EOG231215P001600002022-12-16 12:18PM EDT160.0042.7035.5036.300.00-110.00%
EOG231215P001635002023-01-17 1:05AM EDT163.5036.00--0.00---0.00%
EOG231215P001650002022-11-09 11:15AM EDT165.0036.0046.9048.200.00-220.00%
EOG231215P001735002022-12-08 1:44PM EDT173.5053.8049.4050.600.00--20.00%
EOG231215P001750002022-12-08 1:44PM EDT175.0053.8052.8053.800.00--20.00%
EOG231215P001785002022-12-07 1:14PM EDT178.5056.4053.6055.000.00--10.00%
EOG231215P001800002022-12-07 1:14PM EDT180.0056.4056.4058.500.00--10.00%
EOG231215P001835002022-12-19 2:11PM EDT183.5060.3055.4056.400.00--330.00%
EOG231215P001885002022-12-06 1:12PM EDT188.5062.1165.1066.400.00--250.00%
EOG231215P001900002022-12-06 1:12PM EDT190.0062.110.000.000.00--250.00%