Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.377,52 +524,25 (+1,55%) CMC Crypto 200
785,88 +21,19 (+2,77%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240419C00085000 | 2023-09-21 9:36AM EST | 85.00 | 40.90 | 48.90 | 50.70 | 0.00 | - | 10 | 30 | 102.89% |
| EOG240419C00090000 | 2023-08-24 2:48PM EST | 90.00 | 39.00 | 35.20 | 36.00 | 0.00 | - | 25 | 25 | 48.06% |
| EOG240419C00095000 | 2023-11-17 10:55AM EST | 95.00 | 30.57 | 29.80 | 31.40 | 0.00 | - | 2 | 65 | 44.43% |
| EOG240419C00100000 | 2023-11-28 12:23PM EST | 100.00 | 26.80 | 25.80 | 26.90 | +0.20 | +0.75% | 1 | 17 | 41.02% |
| EOG240419C00105000 | 2023-11-21 2:08PM EST | 105.00 | 22.60 | 21.70 | 22.20 | 0.00 | - | 1 | 29 | 36.26% |
| EOG240419C00110000 | 2023-11-27 10:09AM EST | 110.00 | 17.35 | 17.70 | 18.30 | 0.00 | - | 19 | 51 | 34.52% |
| EOG240419C00115000 | 2023-11-22 12:02PM EST | 115.00 | 13.80 | 14.30 | 14.90 | 0.00 | - | 1 | 88 | 33.60% |
| EOG240419C00120000 | 2023-11-28 12:36PM EST | 120.00 | 11.40 | 11.10 | 11.40 | -0.07 | -0.61% | 1 | 68 | 31.17% |
| EOG240419C00125000 | 2023-11-27 3:39PM EST | 125.00 | 8.38 | 8.40 | 8.70 | 0.00 | - | 4 | 226 | 30.20% |
| EOG240419C00130000 | 2023-11-28 11:05AM EST | 130.00 | 6.53 | 6.10 | 6.40 | +0.69 | +11.82% | 1 | 635 | 29.20% |
| EOG240419C00135000 | 2023-11-27 3:59PM EST | 135.00 | 4.29 | 4.40 | 4.60 | +0.02 | +0.47% | 2 | 232 | 28.49% |
| EOG240419C00140000 | 2023-11-28 3:15PM EST | 140.00 | 3.07 | 3.00 | 3.20 | +0.14 | +4.78% | 12 | 147 | 27.85% |
| EOG240419C00145000 | 2023-11-27 3:04PM EST | 145.00 | 1.95 | 2.05 | 2.20 | 0.00 | - | 23 | 268 | 27.48% |
| EOG240419C00150000 | 2023-11-22 10:48AM EST | 150.00 | 1.35 | 1.35 | 1.50 | +0.01 | +0.75% | 1 | 195 | 27.31% |
| EOG240419C00155000 | 2023-11-21 3:03PM EST | 155.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 3 | 117 | 27.14% |
| EOG240419C00160000 | 2023-11-14 10:21AM EST | 160.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 1 | 272 | 27.39% |
| EOG240419C00165000 | 2023-11-09 3:53PM EST | 165.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 4 | 211 | 27.78% |
| EOG240419C00170000 | 2023-11-20 9:56AM EST | 170.00 | 0.41 | 0.15 | 0.75 | 0.00 | - | 2 | 208 | 32.59% |
| EOG240419C00175000 | 2023-10-18 9:40AM EST | 175.00 | 2.20 | 0.15 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| EOG240419C00180000 | 2023-11-28 3:20PM EST | 180.00 | 0.18 | 0.05 | 0.40 | -0.14 | -43.75% | 130 | 1 | 32.74% |
| EOG240419C00185000 | 2023-10-25 10:40AM EST | 185.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 40 | 0 | 36.01% |
| EOG240419C00190000 | 2023-10-09 11:55AM EST | 190.00 | 0.49 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 33.74% |
| EOG240419C00200000 | 2023-11-17 3:14PM EST | 200.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 157 | 177 | 41.38% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240419P00065000 | 2023-11-22 11:45AM EST | 65.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 49.90% |
| EOG240419P00075000 | 2023-11-14 9:58AM EST | 75.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | - | 10 | 48.46% |
| EOG240419P00080000 | 2023-11-17 3:20PM EST | 80.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 1 | 9 | 45.22% |
| EOG240419P00085000 | 2023-11-22 3:32PM EST | 85.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 2 | 15 | 39.97% |
| EOG240419P00090000 | 2023-11-24 12:55PM EST | 90.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 6 | 71 | 34.94% |
| EOG240419P00095000 | 2023-11-27 9:42AM EST | 95.00 | 1.04 | 0.95 | 1.10 | -0.11 | -9.57% | 50 | 81 | 33.26% |
| EOG240419P00100000 | 2023-11-27 3:26PM EST | 100.00 | 1.67 | 1.50 | 1.65 | 0.00 | - | 2 | 360 | 32.01% |
| EOG240419P00105000 | 2023-11-24 12:10PM EST | 105.00 | 2.45 | 2.25 | 2.40 | 0.00 | - | 45 | 509 | 30.71% |
| EOG240419P00110000 | 2023-11-28 1:30PM EST | 110.00 | 3.35 | 3.30 | 3.50 | -0.30 | -8.22% | 22 | 712 | 29.79% |
| EOG240419P00115000 | 2023-11-28 1:30PM EST | 115.00 | 4.75 | 4.60 | 4.90 | -0.55 | -10.38% | 6 | 102 | 28.70% |
| EOG240419P00120000 | 2023-11-28 12:30PM EST | 120.00 | 6.43 | 6.40 | 6.70 | -0.27 | -4.03% | 5 | 181 | 27.64% |
| EOG240419P00125000 | 2023-11-28 1:18PM EST | 125.00 | 8.80 | 8.70 | 9.00 | -1.70 | -16.19% | 34 | 287 | 26.78% |
| EOG240419P00130000 | 2023-11-28 1:25PM EST | 130.00 | 11.50 | 11.30 | 11.80 | -0.72 | -5.89% | 2 | 455 | 26.04% |
| EOG240419P00135000 | 2023-11-16 11:58AM EST | 135.00 | 19.10 | 14.50 | 14.90 | 0.00 | - | 20 | 126 | 24.72% |
| EOG240419P00140000 | 2023-11-02 1:24PM EST | 140.00 | 17.00 | 18.20 | 18.70 | 0.00 | - | 16 | 87 | 24.36% |
| EOG240419P00145000 | 2023-10-24 1:36PM EST | 145.00 | 19.80 | 22.50 | 23.60 | 0.00 | - | 1 | 9 | 27.70% |
| EOG240419P00150000 | 2023-09-29 2:31PM EST | 150.00 | 25.80 | 26.10 | 26.70 | 0.00 | - | 1 | 1 | 18.90% |
| EOG240419P00155000 | 2023-10-20 10:36AM EST | 155.00 | 24.20 | 30.10 | 32.80 | 0.00 | - | 8 | 8 | 30.02% |
