Deutsche Märkte öffnen in 5 Stunden 2 Minuten
Nikkei 225
38.144,20 -129,85 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.320,95 -2.717,34 (-4,85%) CMC Crypto 200
1.252,21 -86,85 (-6,49%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240531C00126000 | 2024-04-18 1:51PM EDT | 126.00 | 9.07 | 6.50 | 6.70 | 0.00 | - | - | 4 | 30.40% |
| EOG240531C00128000 | 2024-04-18 1:52PM EDT | 128.00 | 7.41 | 5.20 | 5.40 | 0.00 | - | - | 2 | 29.53% |
| EOG240531C00131000 | 2024-04-12 1:53PM EDT | 131.00 | 8.20 | 3.60 | 3.80 | 0.00 | - | 6 | 6 | 28.85% |
| EOG240531C00132000 | 2024-04-17 10:52AM EDT | 132.00 | 6.10 | 3.10 | 3.30 | 0.00 | - | - | 3 | 28.36% |
| EOG240531C00133000 | 2024-04-18 1:59PM EDT | 133.00 | 4.65 | 2.65 | 2.85 | 0.00 | - | - | 5 | 27.93% |
| EOG240531C00135000 | 2024-05-01 1:51PM EDT | 135.00 | 1.95 | 2.00 | 2.15 | -2.25 | -53.57% | 1 | 42 | 27.74% |
| EOG240531C00136000 | 2024-04-30 10:32AM EDT | 136.00 | 1.70 | 1.70 | 1.85 | -1.80 | -51.43% | 1 | 27 | 27.63% |
| EOG240531C00137000 | 2024-05-01 12:01PM EDT | 137.00 | 1.55 | 1.45 | 1.60 | -1.40 | -47.46% | 1 | 138 | 27.66% |
| EOG240531C00138000 | 2024-04-30 1:07PM EDT | 138.00 | 2.32 | 1.15 | 1.35 | 0.00 | - | 2 | 35 | 27.45% |
| EOG240531C00139000 | 2024-04-30 12:05PM EDT | 139.00 | 2.18 | 1.05 | 1.15 | 0.00 | - | 1 | 3 | 27.44% |
| EOG240531C00140000 | 2024-04-25 3:14PM EDT | 140.00 | 2.88 | 0.80 | 0.95 | 0.00 | - | 2 | 6 | 27.17% |
| EOG240531C00142000 | 2024-04-30 9:57AM EDT | 142.00 | 1.51 | 0.60 | 1.55 | 0.00 | - | 1 | 5 | 36.33% |
| EOG240531C00144000 | 2024-04-29 10:19AM EDT | 144.00 | 1.52 | 0.35 | 0.50 | 0.00 | - | 2 | 3 | 27.66% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 145.00 | 2.15 | 0.25 | 0.40 | 0.00 | - | - | 1 | 27.39% |
| EOG240531C00146000 | 2024-04-30 2:47PM EDT | 146.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 2 | 8 | 27.78% |
| EOG240531C00148000 | 2024-04-25 2:14PM EDT | 148.00 | 0.97 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 28.08% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240531P00123000 | 2024-05-01 11:44AM EDT | 123.00 | 1.40 | 1.15 | 1.35 | -0.25 | -15.15% | 1 | 3 | 26.78% |
| EOG240531P00125000 | 2024-05-01 11:36AM EDT | 125.00 | 2.00 | 1.70 | 1.85 | -0.10 | -4.76% | 2 | 1 | 26.26% |
| EOG240531P00127000 | 2024-04-12 1:23PM EDT | 127.00 | 2.05 | 2.35 | 2.50 | 0.00 | - | 11 | 11 | 25.83% |
| EOG240531P00128000 | 2024-04-30 1:00PM EDT | 128.00 | 1.85 | 2.70 | 2.85 | 0.00 | - | 1 | 19 | 25.39% |
| EOG240531P00129000 | 2024-05-01 3:23PM EDT | 129.00 | 3.08 | 3.10 | 3.30 | +0.75 | +32.19% | 1 | 3 | 25.37% |
| EOG240531P00130000 | 2024-05-01 10:51AM EDT | 130.00 | 3.60 | 3.60 | 3.80 | +1.50 | +71.43% | 1 | 19 | 25.40% |
| EOG240531P00131000 | 2024-05-01 10:47AM EDT | 131.00 | 4.20 | 4.10 | 4.30 | +2.33 | +124.60% | 1 | 61 | 25.15% |
| EOG240531P00132000 | 2024-04-25 1:52PM EDT | 132.00 | 2.45 | 4.60 | 4.80 | 0.00 | - | 2 | 11 | 24.61% |
| EOG240531P00134000 | 2024-05-01 3:23PM EDT | 134.00 | 5.81 | 5.90 | 6.10 | +1.30 | +28.82% | 6 | 18 | 24.73% |
| EOG240531P00136000 | 2024-05-01 10:47AM EDT | 136.00 | 7.25 | 7.20 | 7.50 | +3.45 | +90.79% | 1 | 6 | 24.46% |
