EOG - EOG Resources, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
19. Januar 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
67.200.00---28.700.220.00---
67.200.00---29.700.220.00-1557
78.800.00-1131.200.250.00-50
95.750.00-1132.200.780.00---
67.200.00---32.700.600.00-554
103.900.00---33.700.780.00---
67.200.00---34.502.570.00--0
84.500.00---34.700.950.00---
103.900.00--135.200.780.00-811
67.200.00-6035.502.570.00-254
86.200.00-10736.200.950.00-28
103.900.00-1137.001.580.00--0
91.500.00-1837.201.450.00---
53.940.00--337.501.900.00-118
84.500.00---37.700.980.00--8
80.500.00-8938.001.580.00-43
56.550.00---38.701.450.00---
84.500.00-6039.500.980.00-18
76.800.00---39.70-----
50.740.00-5040.002.600.00--0
56.550.00-1940.201.450.00-2121
62.240.00-12640.501.640.00-66
76.800.00--441.200.490.00-241
84.800.00-50842.003.110.00---
48.400.00---42.201.400.00---
50.850.00--042.504.000.00-10
76.800.00-3442.70-----
73.200.00-117143.003.110.00---
64.400.00---43.202.800.00---
48.400.00---43.701.400.00--39
64.400.00---44.202.800.00---
97.300.00-123044.50-----
48.800.00-1045.003.110.00-10
48.400.00---45.201.400.00-839
70.350.00-1045.50-----
64.400.00---45.702.800.00---
95.500.00---46.209.000.00---
48.400.00---47.004.050.00--0
64.400.00---47.202.800.00--1
48.400.00-4048.004.050.00--31
59.000.00---48.200.850.00-218
95.500.00-10048.709.000.00---
64.400.00-4049.00-----
59.000.00---49.201.90+1.25+192.31%320
68.200.00-1750.004.050.00-131
74.000.00-101050.209.000.00---
59.000.00---50.702.150.00---
77.100.00---51.201.350.00--12
-----51.701.900.00---
72.150.00-1052.009.000.00--0
77.100.00-2752.200.700.00-50
68.900.00---52.50-----
60.710.00-31153.009.000.00--5
-----53.201.900.00--1
68.900.00--153.50-----
59.730.00---53.703.700.00---
59.000.00--054.002.150.00-1515
46.000.00---54.703.350.00---
67.930.00-1055.000.65+0.05+8.33%213
59.730.00-2755.203.700.00-11
46.000.00---56.201.450.00-419
56.150.00--057.007.290.00---
71.800.00---57.201.530.00-215
46.000.00---57.701.600.00-3973
56.150.00-3758.007.290.00---
59.800.00-3558.701.650.00-2103
46.000.00--059.504.000.00-633
59.800.00-2059.701.500.00-700
30.000.00--760.007.290.00-20
71.800.00-11360.203.000.00-229
46.000.00-5060.504.70-0.30-6.00%638
52.700.00--561.201.250.00-47118
47.590.00---61.706.100.00---
59.730.00-1262.002.800.00-1017
72.510.00---62.201.750.00-700
-----62.502.150.00-145
47.800.00-4862.704.540.00--4
52.950.00-1263.005.750.00-1516
47.590.00--063.502.000.00-440
72.510.00-5063.701.050.00-71317
56.000.00--864.50-----
67.800.00---64.701.350.00-920
48.830.00-12365.001.450.00-127
70.300.00--865.204.000.00-113
47.590.00-5965.506.100.00-33
46.400.00-11966.202.750.00-267
70.300.00-1867.007.240.00--0
63.500.00-21867.202.400.00-600
15.250.00--167.501.400.00-281
67.800.00--1167.705.580.00-1264
51.930.00-2968.007.240.00-35
42.300.00---68.502.500.00-250
54.100.00-52468.701.400.00-110166
67.800.00-21169.504.900.00-1264
50.400.00-19069.702.750.00-540
42.300.00-6270.002.850.00-13
58.360.00-62070.207.980.00---
50.520.00-21170.507.450.00--158
48.200.00-28071.202.200.00-6395
73.500.00-21472.007.980.00--0
48.200.00-19072.202.200.00-100
47.400.00-8372.501.800.00-38103
74.030.00--172.708.600.00---
48.650.00-11473.007.980.00-4613
47.400.00-2073.502.850.00-200
65.120.00-3073.702.300.00-5659
74.030.00-1174.508.600.00--0
69.200.00--1174.701.350.00-5615
52.100.00-1075.002.400.00-1169
57.430.00-36675.204.950.00-441
42.350.00-1175.508.600.00-82
41.400.00-25476.202.800.00-12,715
47.040.00-25977.009.300.00-27
44.900.00-10077.204.100.00-450
46.480.00-333377.502.400.00-6194
50.300.00--577.7010.200.00-2610
42.200.00-5010678.008.950.00-27
71.130.00---78.503.650.00--1
30.090.00-13178.702.550.00-23,005
70.010.00-1579.506.020.00-20
43.680.00-1079.704.300.00-410
71.130.00-1180.003.200.00-239
49.340.00-53580.209.100.00-32,540
40.050.00-1480.509.900.00-1710
70.130.00-13181.203.000.00-18286
45.500.00-12882.005.500.00-12,542
51.300.00--1382.204.100.00-140
42.800.00---82.503.400.00-1122
42.000.00-43182.706.850.00-12,736
42.350.00-12583.0010.450.00-963
42.800.00---83.505.600.00-190
51.300.00-2083.703.600.00-1764
56.060.00-3084.507.800.00--200
48.300.00-24784.703.650.00-10
42.800.00-5185.003.240.00-3489
43.860.00-21585.207.600.00-115
36.200.00-3385.50-----
32.200.00-22886.204.600.00-1244
61.840.00-31187.0017.750.00---
57.60+57.60--3187.206.300.00-360
24.300.00-141587.504.300.00-5221
43.080.00-85787.7013.300.00---
30.600.00-11588.0017.750.00-10
51.200.00--988.504.600.00-760
29.800.00-11688.704.200.00-1216
51.400.00-44789.5013.300.00--0
29.800.00-2089.705.700.00-10
51.200.00-4090.004.800.00-1533
30.650.00-33290.209.660.00-11
39.000.00-24490.5013.300.00-221
22.400.00-92691.204.700.00-14303
35.600.00-11292.0016.440.00---
35.100.00-1092.204.900.00-30
17.500.00-1092.5024.900.00-70
35.280.00-5792.7010.150.00-1135
38.300.00-21193.0016.440.00-120
21.020.00-14993.205.80+0.60+11.54%3128
40.800.00-22593.706.500.00-419
25.500.00-11994.206.000.00-8668
56.100.00-5294.509.600.00-5134
15.980.00-2095.0027.980.00-20
39.900.00-22595.206.400.00-60
32.000.00--195.50-----
51.000.00-1095.708.000.00-10
29.900.00-11496.207.030.00-1096
42.850.00-22596.709.200.00-10
47.400.00-52597.0012.790.00-21
30.500.00-20097.2010.110.00-10
34.05+0.25+0.74%12698.0037.150.00--1
36.530.00-81798.206.600.00-762
42.300.00-61598.708.900.00-10
46.600.00-14499.0017.300.00-10
28.240.00-21399.207.200.00-1587
45.000.00-216100.0010.750.00-15
30.250.00-313100.209.900.00-146
42.800.00-587100.709.500.00-231
28.300.00-10173101.208.300.00-31,145
46.670.00-110101.708.900.00-11
31.200.00-418102.0023.500.00--0
23.650.00-1172102.2011.840.00-1981
31.36-0.79-2.46%215103.0023.500.00-108
16.400.00-232103.209.00+1.00+12.50%12209
45.200.00-10177103.7011.680.00-202150
23.680.00--0104.00-----
17.050.00-293104.209.40-0.10-1.05%1858
32.260.00-16105.0027.970.00--10
21.250.00-454105.209.100.00-3474
39.600.00-222105.7011.200.00-14
18.650.00-185106.2010.500.00-15326
33.650.00-255106.7012.300.00-28330
48.030.00-312107.00-----
20.070.00-380107.2013.600.00-25270
29.21+5.43+22.83%110108.00-----
16.500.00-394108.2011.00-0.10-0.90%12360
37.400.00-351108.7013.200.00-13143
48.430.00-417109.0017.750.00-21
16.150.00-138109.2010.600.00-1207
28.800.00-21110.0012.300.00-1302
15.750.00-233110.2014.050.00-20144
29.410.00-183110.7011.880.00-10132
12.450.00-1241111.2011.100.00-81,336
31.300.00-528111.7013.400.00-17
38.600.00-26112.00-----
15.700.00-2132112.2015.800.00-11942
25.070.00-18113.00-----
12.280.00-9136113.2014.400.00-1197
33.900.00-9116113.7014.200.00-128
31.730.00-24114.0019.250.00-12
14.640.00-6112114.2015.400.00-2161
24.800.00-114115.0020.000.00-56
15.300.00-3101115.2016.700.00-9173
26.800.00-115115.7012.980.00-1011
14.400.00-7357116.2015.600.00-1139
33.330.00-1167116.7018.400.00-45
37.350.00-155117.0035.500.00--0
14.750.00-1347117.2014.500.00-91127
24.75-0.40-1.59%361118.0035.500.00-24
12.100.00-1909118.2014.800.00-28416
32.190.00-2344118.7016.300.00-14
24.760.00-30119.00-----
11.100.00-10140119.2016.60+2.20+15.28%20255
34.000.00-30120.0044.100.00-22
11.200.00-7582120.2015.980.00-11225
22.900.00-38898120.7019.600.00-28256
10.150.00-29443121.2018.500.00-5407
23.480.00-521121.7014.510.00-414
27.000.00-17122.00-----
11.100.00-23110122.2017.400.00-22343
19.800.00-17123.00-----
8.300.00-1462123.2019.900.00-8213
22.270.00-169123.7020.300.00-16
35.100.00-1221124.0017.500.00-6205
8.960.00-14101124.2020.600.00-3159
30.120.00-317125.0027.500.00-19
10.270.00-27117125.2019.100.00-25154
21.900.00-8415125.7021.500.00-616
8.400.00-29352126.2019.500.00-1193
22.000.00-152126.7020.100.00-18
29.180.00-19127.0055.100.00--0
11.200.00-20228127.2026.310.00-1151
18.500.00-45128.0055.100.00--1
6.600.00-583128.2020.700.00-6193
22.700.00-1170128.7024.000.00-19
37.310.00-1222129.00-----
7.500.00-83196129.2021.400.00-258506
30.200.00-19130.0055.100.00-21
7.920.00-18193130.2020.000.00-402676
25.690.00-2531130.7016.860.00-121
6.10+0.30+5.17%1886131.2022.100.00-32166
37.010.00-214131.70-----
29.270.00-1165132.00-----
7.500.00-2767132.2020.600.00-32203
18.780.00-488133.00-----
5.000.00-20304133.2018.000.00---
18.500.00-2701133.7026.800.00-1183
30.210.00-11134.00-----
5.20-1.30-20.00%3303134.2027.100.00-127
27.800.00-27135.00-----
7.200.00-11247135.2017.800.00-1019
17.070.00-5117135.7020.220.00-113
5.800.00-2185136.2026.700.00-177
19.350.00-143136.7021.600.00-111
29.500.00-4663137.00-----
6.390.00-5144137.2022.200.00-323
16.850.00-10293138.00-----
5.000.00-37384138.2027.000.00-1661
22.000.00-583138.7020.400.00-2020
29.100.00-586139.00-----
4.800.00-20192139.2028.000.00-137
31.700.00-127140.00-----
5.540.00-23193140.2023.800.00-542
15.610.00-2105140.7027.700.00-225
4.400.00-42319141.0025.200.00---
17.400.00-5111141.70-----
12.600.00-3257142.0025.200.00-942
17.800.00-110142.2035.400.00-111
15.600.00-115143.0047.350.00-44
3.900.00-37520143.2034.500.00-1542
14.900.00-1195143.5032.100.00-1920
31.250.00-111144.00-----
3.960.00-1494144.2031.800.00-3338
10.600.00-197145.00-----
5.600.00-9460145.2022.600.00-1450
16.200.00-1311145.7033.200.00-1319
3.500.00-63345146.0033.200.00-2261
14.500.00-3393146.7026.100.00-16
4.180.00-20336147.0022.900.00-20265
21.000.00--271147.20-----
2.630.00-5254148.2034.800.00-561
13.290.00-1212148.5024.900.00-317257
29.040.00-1272149.00-----
4.160.00-1146149.2041.300.00-3218
14.900.00-1141150.0037.300.00--1
3.800.00-2134150.2031.990.00-50218
20.910.00-3144150.7025.800.00-6652
2.40-0.55-18.64%2725151.0035.600.00---
13.900.00-329151.7027.400.00-250168
4.200.00-12727152.0035.600.00--36
12.590.00-1131152.20-----
4.300.00-1183153.20-----
22.800.00-1678153.5027.600.00-1313
24.220.00-3130154.00-----
2.600.00-2172154.2032.900.00---
14.630.00-11155.00-----
5.500.00-1166155.2032.900.00---
22.750.00-259155.70-----
2.350.00-2125156.0030.800.00---
24.100.00-270152156.7032.900.00-15
4.400.00-971157.0030.800.00---
13.400.00-1858157.20-----
2.750.00-188158.2035.100.00---
18.050.00-23158.5030.800.00-33
13.200.00-239159.00-----
1.750.00-3467159.2035.100.00---
10.000.00-35160.00-----
4.600.00-1462160.2035.300.00---
10.640.00-128160.7035.100.00-22
1.950.00-1121161.0036.700.00---
12.100.00-2304161.7035.300.00-22
3.000.00-3116162.0036.700.00---
17.200.00--12162.20-----
3.800.00-2180163.2047.600.00--3
10.300.00-17163.5036.700.00-44
17.200.00-213164.00-----
1.450.00-1407164.2047.600.00-30
11.200.00-11165.00-----
3.500.00-2393165.20-----
16.100.00-183165.7038.000.00-11
2.450.00-160166.0042.900.00---
9.000.00-12304166.70-----
2.050.00-1060167.0042.900.00--6
7.700.00-154167.20-----
1.780.00-279168.2075.640.00---
9.000.00-122168.5042.900.00--6
18.200.00-153169.00-----
1.050.00-2233169.2075.640.00---
8.900.00-22170.00-----
1.950.00-7233170.20-----
15.400.00-129170.7075.640.00---
1.100.00-1253171.00-----
4.300.00---171.70-----
3.100.00-140172.00-----
9.700.00-2529172.2075.640.00-3017
0.730.00-11,279173.2080.370.00---
8.900.00-11173.50-----
10.330.00-15174.0068.490.00--0
1.380.00-2121174.2080.370.00---
10.230.00-11175.00-----
4.300.00-2115175.2048.900.00--3
8.400.00-23356175.7080.370.00---
1.350.00-283176.0060.900.00--0
8.100.00-132176.7048.900.00-33
2.400.00-3578177.00-----
10.830.00---177.2080.370.00-309
0.750.00-1850177.50-----
4.300.00-43178.2078.490.00-41
2.300.00-1843178.50-----
10.830.00-12179.0062.000.00-1030
1.370.00-153179.20-----
7.800.00-118180.0065.430.00--11
3.180.00-646180.20-----
1.950.00-162181.00-----
7.400.00-13181.70-----
1.000.00-1261182.00-----
1.000.00-1109182.50-----
6.000.00-12183.20-----
1.120.00-1107183.50-----
1.700.00-149184.2052.950.00---
6.900.00-111185.00-----
1.200.00-749185.2052.950.00-200
1.600.00-652186.0059.290.00---
6.600.00-117186.70-----
3.000.00-546187.0059.290.00--0
0.850.00-574187.5071.300.00--0
7.500.00-1016188.20-----
4.590.00-169188.5071.300.00-40
0.450.00-578189.2059.670.00---
11.150.00-14190.00-----
2.140.00-1076190.2059.670.00--0
6.000.00-15191.70-----
1.190.00-845192.50-----
9.800.00--1193.20-----
3.700.00-337193.50-----
0.400.00-159194.20-----
5.700.00-12195.00-----
2.990.00-159195.20-----
5.400.00-127196.70-----
1.050.00-753197.50-----
3.550.00-111198.20-----
0.670.00-246198.50-----
0.400.00-110177199.00-----
0.740.00-59200.00-----
0.350.00-4191204.20-----
0.610.00-2256205.20-----
4.300.00-1184206.70-----
0.490.00--63207.5083.500.00---
5.600.00-15208.20-----
0.490.00-2163208.5083.500.00--50
5.600.00-165210.0083.500.00-4050
0.11-0.14-56.00%1216217.5086.250.00---
0.280.00-30136218.5086.250.00-50
3.300.00-1090220.0093.100.00-4087