Deutsche Märkte schließen in 5 Stunden 29 Minuten

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
124,24+0,58 (+0,47%)
Börsenschluss: 04:00PM EDT
124,35 +0,11 (+0,09%)
Nachbörse: 07:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG231215C000690002023-07-13 11:53AM EDT69.0053.4863.2064.400.00-2718170.53%
EOG231215C000700002023-07-11 11:49AM EDT70.0049.8161.2062.300.00-21158.30%
EOG231215C000790002023-06-28 10:09AM EDT79.0031.5551.6052.400.00--1127.98%
EOG231215C000825002023-05-03 11:58AM EDT82.5032.0431.0031.500.00-240.00%
EOG231215C000835002023-02-22 3:30PM EDT83.5038.800.000.000.00--00.00%
EOG231215C000840002023-08-10 3:45PM EDT84.0047.7048.5050.000.00-1010132.42%
EOG231215C000850002023-03-01 1:16PM EDT85.0037.4233.6034.300.00-100.00%
EOG231215C000890002023-01-19 3:19PM EDT89.0046.40--0.00---0.00%
EOG231215C000900002023-09-21 3:51PM EDT90.0033.100.000.000.00-100.00%
EOG231215C000925002023-07-06 10:11AM EDT92.5023.3038.3039.700.00-56100.20%
EOG231215C000940002023-05-31 3:50PM EDT94.0019.8023.5024.300.00--10.00%
EOG231215C000950002023-09-08 12:49PM EDT95.0039.050.000.000.00-100.00%
EOG231215C000975002023-09-20 10:38AM EDT97.5031.000.000.000.00-200.00%
EOG231215C000985002022-11-21 12:49PM EDT98.5045.3039.3040.800.00--2128.69%
EOG231215C000990002023-04-05 9:45AM EDT99.0027.2022.6023.400.00-3130.00%
EOG231215C001000002023-10-02 1:00PM EDT100.0024.700.000.000.00-5000.00%
EOG231215C001025002023-07-07 1:17PM EDT102.5019.1529.4030.300.00-1383.74%
EOG231215C001035002023-02-03 12:35PM EDT103.5030.8026.6027.400.00-2370.87%
EOG231215C001040002023-07-03 9:41AM EDT104.0016.3028.3031.100.00-48088.10%
EOG231215C001050002023-10-02 11:14AM EDT105.0020.850.000.000.00-800.00%
EOG231215C001075002023-07-12 3:54PM EDT107.5018.9527.3027.700.00-15887.28%
EOG231215C001085002023-02-22 3:13PM EDT108.5022.100.000.000.00--500.00%
EOG231215C001090002023-09-20 2:50PM EDT109.0018.900.000.000.00-200.00%
EOG231215C001100002023-09-27 1:15PM EDT110.0021.400.000.000.00-100.00%
EOG231215C001125002023-09-20 2:59PM EDT112.5016.100.000.000.00-100.00%
EOG231215C001135002023-02-24 11:02AM EDT113.5015.700.000.000.00-4230.00%
EOG231215C001140002023-09-26 10:10AM EDT114.0015.300.000.000.00-1000.00%
EOG231215C001150002023-10-02 11:28AM EDT115.0012.600.000.000.00-200.00%
EOG231215C001175002023-09-29 3:03PM EDT117.5013.400.000.000.00-100.00%
EOG231215C001185002023-03-13 1:31PM EDT118.5011.000.000.000.00-130.00%
EOG231215C001190002023-09-29 3:04PM EDT119.0012.300.000.000.00-100.00%
EOG231215C001200002023-10-03 2:34PM EDT120.009.500.000.000.00-100.00%
EOG231215C001225002023-10-02 2:49PM EDT122.507.800.000.000.00-800.00%
EOG231215C001235002023-03-02 4:39PM EDT123.5015.200.000.000.00--50.00%
EOG231215C001240002023-10-02 11:07AM EDT124.007.400.000.000.00-600.00%
EOG231215C001250002023-10-03 10:56AM EDT125.006.600.000.000.00-500.39%
EOG231215C001275002023-10-03 3:34PM EDT127.505.900.000.000.00-2901.56%
EOG231215C001285002023-03-14 3:22PM EDT128.507.110.000.000.00-35191.56%
EOG231215C001290002023-10-03 12:58PM EDT129.005.100.000.000.00-601.56%
EOG231215C001300002023-10-03 3:59PM EDT130.005.000.000.000.00-17003.13%
EOG231215C001325002023-10-03 12:46PM EDT132.503.900.000.000.00-503.13%
EOG231215C001335002023-03-01 12:03PM EDT133.5010.090.000.000.00-11053.13%
EOG231215C001340002023-10-03 12:50PM EDT134.003.500.000.000.00-103.13%
EOG231215C001350002023-10-02 2:31PM EDT135.002.900.000.000.00-5103.13%
EOG231215C001375002023-10-03 1:51PM EDT137.502.450.000.000.00-7406.25%
EOG231215C001385002023-03-03 3:38PM EDT138.509.200.000.000.00-1716.25%
EOG231215C001390002023-10-03 12:48PM EDT139.002.250.000.000.00-406.25%
EOG231215C001400002023-10-03 3:57PM EDT140.002.120.000.000.00-2306.25%
EOG231215C001425002023-10-03 10:02AM EDT142.501.450.000.000.00-206.25%
EOG231215C001435002023-03-14 12:31PM EDT143.504.590.000.000.00-182456.25%
EOG231215C001440002023-10-02 12:14PM EDT144.001.300.000.000.00-206.25%
EOG231215C001450002023-09-29 12:39PM EDT145.001.750.000.000.00-706.25%
EOG231215C001475002023-10-03 11:56AM EDT147.500.950.000.000.00-1506.25%
EOG231215C001485002023-03-01 12:41PM EDT148.505.500.000.000.00-4316.25%
EOG231215C001490002023-09-29 12:19PM EDT149.001.200.000.000.00-106.25%
EOG231215C001500002023-10-03 11:47AM EDT150.000.770.000.000.00-50012.50%
EOG231215C001525002023-09-29 1:41PM EDT152.500.800.000.000.00-1012.50%
EOG231215C001535002023-03-06 11:33AM EDT153.504.700.000.000.00-219912.50%
EOG231215C001540002023-09-21 12:35PM EDT154.000.400.000.000.00-1012.50%
EOG231215C001550002023-09-28 2:32PM EDT155.000.850.000.000.00-1012.50%
EOG231215C001575002023-09-08 2:26PM EDT157.500.970.000.000.00-10012.50%
EOG231215C001585002023-03-06 11:36AM EDT158.503.800.000.000.00-4537712.50%
EOG231215C001590002023-09-22 10:00AM EDT159.000.250.000.000.00--012.50%
EOG231215C001600002023-09-25 11:20AM EDT160.000.260.000.000.00-10012.50%
EOG231215C001625002023-10-03 3:33PM EDT162.500.240.000.000.00-1012.50%
EOG231215C001635002023-03-03 11:17AM EDT163.503.500.000.000.00-102612.50%
EOG231215C001640002023-08-11 2:11PM EDT164.000.970.400.550.00-121538.45%
EOG231215C001650002023-09-29 9:53AM EDT165.000.200.000.000.00-1012.50%
EOG231215C001675002023-09-19 10:54AM EDT167.500.300.000.000.00-2012.50%
EOG231215C001685002023-02-01 12:13PM EDT168.504.802.653.100.00--2362.95%
EOG231215C001690002023-02-24 12:30PM EDT169.001.931.001.250.00--450.02%
EOG231215C001700002023-06-13 9:47AM EDT170.000.500.300.450.00-6040.60%
EOG231215C001725002023-08-01 1:07PM EDT172.500.570.100.250.00-210737.94%
EOG231215C001735002023-01-31 11:36AM EDT173.504.352.102.500.00-1310762.40%
EOG231215C001740002023-06-16 12:15PM EDT174.000.350.150.350.00-12841.02%
EOG231215C001750002023-09-25 1:30PM EDT175.000.050.000.000.00-2012.50%
EOG231215C001775002023-09-25 1:30PM EDT177.500.050.000.000.00-2012.50%
EOG231215C001790002023-03-21 11:01AM EDT179.000.700.851.000.00-9652.83%
EOG231215C001800002023-08-23 9:30AM EDT180.000.200.000.000.00-2212.50%
EOG231215C001840002023-07-25 1:06PM EDT184.000.150.050.500.00-1149.37%
EOG231215C001850002022-12-21 3:05PM EDT185.006.404.104.600.00--185.11%
EOG231215C001875002023-09-22 9:41AM EDT187.500.050.000.000.00-2025.00%
EOG231215C001885002023-03-13 12:13PM EDT188.500.670.000.000.00-1525.00%
EOG231215C001890002023-09-11 11:06AM EDT189.000.050.000.000.00--025.00%
EOG231215C001900002022-12-07 4:17PM EDT190.005.600.000.000.00--325.00%
EOG231215C001925002023-03-30 1:11PM EDT192.500.540.400.650.00-18654.22%
EOG231215C001935002023-01-31 2:35PM EDT193.501.950.901.100.00-168562.04%
EOG231215C001940002023-04-06 11:01AM EDT194.000.850.250.650.00-1053.52%
EOG231215C001950002023-02-21 3:15PM EDT195.001.000.000.000.00-14125.00%
EOG231215C001975002023-05-16 10:02AM EDT197.500.190.050.200.00-213148.58%
EOG231215C001985002023-02-01 12:09PM EDT198.501.450.700.900.00-413261.84%
EOG231215C001990002023-05-03 11:01AM EDT199.000.270.000.350.00-1153.61%
EOG231215C002000002023-03-09 1:50PM EDT200.000.550.000.000.00-45125.00%
EOG231215C002075002022-11-22 12:35PM EDT207.507.70--0.00---0.00%
EOG231215C002085002022-11-22 12:35PM EDT208.507.703.003.400.00--791.65%
EOG231215C002100002022-11-22 12:35PM EDT210.007.700.000.000.00--725.00%
EOG231215C002175002023-04-19 10:37AM EDT217.500.450.000.300.00-1854.69%
EOG231215C002185002023-03-08 12:16PM EDT218.500.250.000.000.00-1725.00%
EOG231215C002200002022-11-11 4:13PM EDT220.007.602.002.500.00--689.50%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG231215P000550002023-08-03 12:10PM EDT55.000.090.000.100.00-23772.27%
EOG231215P000590002023-10-03 3:53PM EDT59.000.030.600.000.00-2084.86%
EOG231215P000600002023-06-29 3:53PM EDT60.000.300.000.150.00--1968.36%
EOG231215P000625002023-10-03 3:53PM EDT62.500.031.650.000.00-2095.07%
EOG231215P000635002023-02-24 12:33PM EDT63.501.250.000.000.00-5025.00%
EOG231215P000640002023-02-28 3:48PM EDT64.001.351.201.350.00--81101.56%
EOG231215P000650002023-02-28 3:48PM EDT65.001.351.251.450.00-380100.93%
EOG231215P000675002023-07-24 3:54PM EDT67.500.150.000.100.00-11655.27%
EOG231215P000690002023-07-05 12:37PM EDT69.000.440.000.300.00-11561.72%
EOG231215P000700002023-08-09 11:02AM EDT70.000.100.000.100.00-21152.34%
EOG231215P000725002023-01-19 11:26AM EDT72.501.66--0.00---0.00%
EOG231215P000735002023-01-19 11:26AM EDT73.501.662.102.350.00-1296.78%
EOG231215P000740002023-08-09 11:07AM EDT74.000.130.000.100.00-27651.95%
EOG231215P000750002023-07-24 3:54PM EDT75.000.240.050.150.00-11550.78%
EOG231215P000775002023-06-08 11:47AM EDT77.501.300.700.850.00-11968.12%
EOG231215P000785002023-01-31 3:38PM EDT78.501.502.152.500.00-111788.23%
EOG231215P000790002023-09-01 12:00PM EDT79.000.100.050.200.00-14651.07%
EOG231215P000800002023-08-14 2:07PM EDT80.000.200.050.150.00-51,74247.66%
EOG231215P000825002023-08-04 2:00PM EDT82.500.300.000.200.00-22846.78%
EOG231215P000840002023-06-26 11:00AM EDT84.002.100.350.500.00-97051.42%
EOG231215P000850002023-07-18 3:14PM EDT85.000.700.150.450.00-12350.68%
EOG231215P000875002023-09-25 3:28PM EDT87.500.200.000.000.00-13012.50%
EOG231215P000885002023-03-08 11:57AM EDT88.504.000.000.000.00-15012.50%
EOG231215P000890002023-09-26 10:10AM EDT89.000.250.000.000.00-10012.50%
EOG231215P000900002023-09-20 3:10PM EDT90.000.160.000.000.00-2012.50%
EOG231215P000925002023-08-25 11:52AM EDT92.500.600.350.450.00-25441.07%
EOG231215P000935002023-03-09 4:35PM EDT93.505.750.000.000.00-7012.50%
EOG231215P000940002023-08-01 1:07PM EDT94.000.670.350.550.00-22040.97%
EOG231215P000950002023-09-26 11:44AM EDT95.000.440.000.000.00-1012.50%
EOG231215P000975002023-09-08 3:44PM EDT97.500.330.000.000.00-21012.50%
EOG231215P000985002023-03-13 10:53AM EDT98.508.850.000.000.00-1012.50%
EOG231215P000990002023-09-12 1:02PM EDT99.000.320.000.000.00-3012.50%
EOG231215P001000002023-10-02 2:16PM EDT100.000.900.000.000.00-1012.50%
EOG231215P001025002023-10-03 1:04PM EDT102.501.250.000.000.00-1012.50%
EOG231215P001035002023-03-14 2:02PM EDT103.5011.270.000.000.00-35412.50%
EOG231215P001040002023-10-03 1:03PM EDT104.001.450.000.000.00-106.25%
EOG231215P001050002023-10-03 1:10PM EDT105.001.600.000.000.00-106.25%
EOG231215P001075002023-10-03 1:02PM EDT107.502.000.000.000.00-106.25%
EOG231215P001085002023-02-23 2:00PM EDT108.5010.270.000.000.00-1106.25%
EOG231215P001090002023-10-03 1:11PM EDT109.002.300.000.000.00-106.25%
EOG231215P001100002023-10-02 11:38AM EDT110.002.250.000.000.00-106.25%
EOG231215P001125002023-10-03 1:11PM EDT112.503.100.000.000.00-106.25%
EOG231215P001135002023-03-07 2:08PM EDT113.5011.500.000.000.00-361046.25%
EOG231215P001140002023-10-03 11:18AM EDT114.003.600.000.000.00-106.25%
EOG231215P001150002023-10-03 1:03PM EDT115.003.800.000.000.00-2503.13%
EOG231215P001175002023-10-03 12:50PM EDT117.504.500.000.000.00-103.13%
EOG231215P001185002023-02-17 1:33PM EDT118.5014.800.000.000.00-133.13%
EOG231215P001190002023-10-03 12:55PM EDT119.005.100.000.000.00-103.13%
EOG231215P001200002023-10-03 11:54AM EDT120.005.700.000.000.00-1301.56%
EOG231215P001225002023-10-03 2:10PM EDT122.506.900.000.000.00-900.78%
EOG231215P001235002023-01-31 12:21PM EDT123.5010.6615.4015.900.00-61272.80%
EOG231215P001240002023-10-03 1:11PM EDT124.007.400.000.000.00-5100.20%
EOG231215P001250002023-10-03 10:24AM EDT125.007.600.000.000.00-400.00%
EOG231215P001275002023-10-03 1:05PM EDT127.509.300.000.000.00-1400.00%
EOG231215P001285002022-12-05 3:15PM EDT128.5019.1520.7021.200.00--183.63%
EOG231215P001290002023-09-28 12:03PM EDT129.006.500.000.000.00-500.00%
EOG231215P001300002023-09-28 12:05PM EDT130.007.000.000.000.00-200.00%
EOG231215P001325002023-09-28 11:09AM EDT132.508.000.000.000.00-2600.00%
EOG231215P001335002023-01-31 3:18PM EDT133.5015.6020.8021.600.00-417270.57%
EOG231215P001340002023-10-02 10:16AM EDT134.0012.700.000.000.00-200.00%
EOG231215P001350002023-09-25 10:05AM EDT135.0013.000.000.000.00-100.00%
EOG231215P001375002023-09-18 3:46PM EDT137.509.600.000.000.00-300.00%
EOG231215P001385002023-02-10 1:50PM EDT138.5019.1030.2031.300.00-548398.68%
EOG231215P001390002023-09-26 10:34AM EDT139.0015.200.000.000.00-100.00%
EOG231215P001400002023-09-14 1:12PM EDT140.009.500.000.000.00-700.00%
EOG231215P001425002023-08-04 10:43AM EDT142.5015.5013.9014.600.00-1410.00%
EOG231215P001435002023-01-27 12:45PM EDT143.5018.8032.1033.500.00-284092.22%
EOG231215P001440002023-05-03 1:24PM EDT144.0034.1032.6033.000.00-23490.60%
EOG231215P001450002023-07-27 10:50AM EDT145.0017.9019.1019.800.00-3450.00%
EOG231215P001475002023-08-11 10:32AM EDT147.5017.9016.3016.800.00-11110.00%
EOG231215P001485002023-01-17 1:05AM EDT148.5025.70--0.00---0.00%
EOG231215P001490002023-08-25 10:45AM EDT149.0024.7026.4027.500.00-21045.11%
EOG231215P001500002022-11-15 12:55PM EDT150.0025.700.000.000.00-100.00%
EOG231215P001525002022-11-14 3:53PM EDT152.5027.80--0.00---0.00%
EOG231215P001535002023-01-17 1:05AM EDT153.5027.80--0.00---0.00%
EOG231215P001550002023-06-02 2:29PM EDT155.0043.1040.4041.500.00-1190.40%
EOG231215P001575002023-10-02 2:37PM EDT157.5034.700.000.000.00-500.00%
EOG231215P001585002023-01-17 1:05AM EDT158.5030.60--0.00---0.00%
EOG231215P001590002023-05-22 3:12PM EDT159.0045.1047.8049.000.00-10110.96%
EOG231215P001600002022-12-16 12:18PM EDT160.0042.7035.5036.300.00-1135.72%
EOG231215P001625002022-11-09 11:15AM EDT162.5036.00--0.00---0.00%
EOG231215P001635002023-01-17 1:05AM EDT163.5036.00--0.00---0.00%
EOG231215P001650002022-11-09 11:15AM EDT165.0036.0046.9048.200.00-2283.33%
EOG231215P001725002022-12-08 1:44PM EDT172.5053.80--0.00---0.00%
EOG231215P001735002022-12-08 1:44PM EDT173.5053.8049.4050.600.00--254.00%
EOG231215P001750002022-12-08 1:44PM EDT175.0053.8052.8053.800.00--265.37%
EOG231215P001775002022-12-07 1:14PM EDT177.5056.40--0.00---0.00%
EOG231215P001785002022-12-07 1:14PM EDT178.5056.4053.6055.000.00--150.15%
EOG231215P001800002022-12-07 1:14PM EDT180.0056.4056.4058.500.00--161.65%
EOG231215P001825002023-05-05 10:50AM EDT182.5067.6069.9071.300.00-10126.63%
EOG231215P001835002022-12-19 2:11PM EDT183.5060.3055.4056.400.00--330.00%
EOG231215P001875002022-12-06 1:12PM EDT187.5062.11--0.00---0.00%
EOG231215P001885002022-12-06 1:12PM EDT188.5062.1165.1066.400.00--2564.92%
EOG231215P001900002022-12-06 1:12PM EDT190.0062.110.000.000.00--250.00%
EOG231215P001975002023-04-26 1:30PM EDT197.5081.3086.5088.300.00--0146.97%
EOG231215P001990002023-05-22 3:14PM EDT199.0085.2087.3088.900.00--0144.16%