Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
17.944,94 +12,77 (+0,07%) Euro Stoxx 50
4.904,56 -16,66 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.303,20 -7,80 (-0,34%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
54.630,82 +588,71 (+1,09%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00120000 | 2024-04-08 3:51PM EDT | 120.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EOG240524C00121000 | 2024-05-01 11:15AM EDT | 121.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EOG240524C00126000 | 2024-04-12 3:06PM EDT | 126.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EOG240524C00128000 | 2024-05-01 12:07PM EDT | 128.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EOG240524C00129000 | 2024-05-01 3:04PM EDT | 129.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| EOG240524C00130000 | 2024-05-01 3:47PM EDT | 130.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.10% |
| EOG240524C00131000 | 2024-05-01 3:04PM EDT | 131.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.78% |
| EOG240524C00132000 | 2024-05-01 11:32AM EDT | 132.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 1.56% |
| EOG240524C00133000 | 2024-05-01 2:59PM EDT | 133.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| EOG240524C00134000 | 2024-05-01 2:59PM EDT | 134.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| EOG240524C00135000 | 2024-05-01 12:23PM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 3.13% |
| EOG240524C00136000 | 2024-04-30 3:32PM EDT | 136.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| EOG240524C00137000 | 2024-05-01 2:59PM EDT | 137.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| EOG240524C00138000 | 2024-04-30 3:50PM EDT | 138.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| EOG240524C00139000 | 2024-04-29 3:55PM EDT | 139.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| EOG240524C00140000 | 2024-05-01 12:18PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| EOG240524C00141000 | 2024-04-29 2:42PM EDT | 141.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| EOG240524C00142000 | 2024-04-25 11:32AM EDT | 142.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| EOG240524C00145000 | 2024-05-01 12:24PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| EOG240524C00147000 | 2024-04-11 9:35AM EDT | 147.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| EOG240524C00148000 | 2024-04-22 10:10AM EDT | 148.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EOG240524C00150000 | 2024-04-23 10:50AM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 29 | 49 | 12.50% |
| EOG240524C00160000 | 2024-04-19 3:59PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524P00115000 | 2024-05-01 12:13PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 12.50% |
| EOG240524P00120000 | 2024-04-29 9:59AM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| EOG240524P00125000 | 2024-05-01 12:13PM EDT | 125.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 3.13% |
| EOG240524P00126000 | 2024-05-01 2:59PM EDT | 126.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| EOG240524P00128000 | 2024-05-01 2:46PM EDT | 128.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| EOG240524P00129000 | 2024-04-29 3:52PM EDT | 129.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| EOG240524P00130000 | 2024-05-01 1:43PM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| EOG240524P00131000 | 2024-05-01 1:16PM EDT | 131.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| EOG240524P00132000 | 2024-05-01 2:38PM EDT | 132.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EOG240524P00133000 | 2024-04-26 3:11PM EDT | 133.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EOG240524P00134000 | 2024-04-29 2:18PM EDT | 134.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| EOG240524P00135000 | 2024-04-24 10:10AM EDT | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
