Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,86-0,08 (-0,06%)
Börsenschluss: 04:00PM EDT
129,65 -0,21 (-0,16%)
Nachbörse: 04:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240531C001190002024-05-07 12:03PM EDT119.0012.2110.8013.000.00--450.59%
EOG240531C001200002024-05-15 9:39AM EDT120.008.829.6010.500.00-1140.09%
EOG240531C001260002024-05-15 10:50AM EDT126.003.502.705.800.00-1438.26%
EOG240531C001270002024-05-20 9:32AM EDT127.003.803.503.80+0.95+33.33%1822.19%
EOG240531C001280002024-05-17 2:21PM EDT128.003.002.852.950.00-21120.09%
EOG240531C001290002024-05-15 12:14PM EDT129.002.252.202.350.00-51620.17%
EOG240531C001300002024-05-20 2:17PM EDT130.001.451.651.75-0.40-21.62%29519.36%
EOG240531C001310002024-05-20 2:41PM EDT131.001.101.201.30-0.10-8.33%482119.21%
EOG240531C001320002024-05-20 3:35PM EDT132.000.900.800.95+0.07+8.43%2411419.26%
EOG240531C001330002024-05-20 3:55PM EDT133.000.600.550.60-0.12-16.67%613618.26%
EOG240531C001340002024-05-20 10:44AM EDT134.000.360.350.40-0.05-12.20%81718.24%
EOG240531C001350002024-05-20 10:08AM EDT135.000.350.200.30+0.09+34.62%86419.04%
EOG240531C001360002024-05-13 2:25PM EDT136.000.190.100.20-0.25-56.82%12919.24%
EOG240531C001370002024-05-10 3:52PM EDT137.000.350.050.150.00-515220.02%
EOG240531C001380002024-05-10 11:21AM EDT138.000.300.050.100.00-13820.22%
EOG240531C001390002024-05-15 3:14PM EDT139.000.100.000.100.00-11622.17%
EOG240531C001400002024-05-14 9:46AM EDT140.000.050.000.05-0.05-50.00%1721.29%
EOG240531C001410002024-05-16 11:30AM EDT141.000.020.000.050.00-193822.85%
EOG240531C001420002024-05-14 2:28PM EDT142.000.050.000.050.00-1524.51%
EOG240531C001430002024-04-29 2:01PM EDT143.001.570.000.050.00--226.17%
EOG240531C001440002024-04-29 10:19AM EDT144.001.520.000.050.00-2327.74%
EOG240531C001450002024-04-11 1:59PM EDT145.002.150.000.100.00--132.72%
EOG240531C001460002024-05-17 3:25PM EDT146.000.050.000.250.00-2640.92%
EOG240531C001480002024-04-25 2:14PM EDT148.000.970.000.750.00-1158.06%
EOG240531C001550002024-04-29 10:02AM EDT155.000.250.000.750.00--161.38%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240531P001050002024-05-15 11:11AM EDT105.000.050.000.150.00--855.66%
EOG240531P001150002024-05-17 12:54PM EDT115.000.050.000.100.00-820836.13%
EOG240531P001180002024-05-08 3:59PM EDT118.000.160.000.100.00--129.69%
EOG240531P001200002024-05-17 1:05PM EDT120.000.100.050.100.00-101025.29%
EOG240531P001210002024-05-09 11:14AM EDT121.000.250.050.150.00-101025.20%
EOG240531P001220002024-05-16 3:51PM EDT122.000.250.100.150.00--422.85%
EOG240531P001230002024-05-17 9:44AM EDT123.000.320.100.200.00-1421.97%
EOG240531P001240002024-05-16 11:27AM EDT124.000.450.150.250.00-21720.66%
EOG240531P001250002024-05-16 12:49PM EDT125.000.750.250.350.00-102120.02%
EOG240531P001260002024-05-17 2:08PM EDT126.000.400.400.50-0.13-24.53%614119.58%
EOG240531P001270002024-05-20 12:50PM EDT127.000.700.600.65+0.05+7.69%36018.46%
EOG240531P001280002024-05-20 10:31AM EDT128.000.850.800.95-0.15-15.00%29918.48%
EOG240531P001290002024-05-16 3:00PM EDT129.002.151.151.300.00-2818.12%
EOG240531P001300002024-05-17 3:01PM EDT130.001.651.601.75-0.05-2.94%106217.87%
EOG240531P001310002024-05-20 3:56PM EDT131.002.202.102.30-0.45-16.98%16317.68%
EOG240531P001320002024-05-20 12:39PM EDT132.003.002.752.95-0.10-3.23%11617.60%
EOG240531P001330002024-05-10 11:21AM EDT133.003.633.403.700.00-101017.73%
EOG240531P001340002024-05-01 3:23PM EDT134.005.814.204.600.00-61319.21%
EOG240531P001360002024-05-03 9:42AM EDT136.006.206.107.100.00-222732.40%