Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.400,79 +1.493,24 (+2,49%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240607C00128000 | 2024-05-13 1:31PM EDT | 128.00 | 3.90 | 3.00 | 3.20 | 0.00 | - | 10 | 10 | 16.53% |
| EOG240607C00129000 | 2024-05-17 2:21PM EDT | 129.00 | 2.99 | 2.95 | 5.00 | +0.30 | +11.15% | 4 | 17 | 35.61% |
| EOG240607C00130000 | 2024-05-10 3:58PM EDT | 130.00 | 3.20 | 2.35 | 2.70 | 0.00 | - | 5 | 8 | 21.45% |
| EOG240607C00131000 | 2024-05-10 3:33PM EDT | 131.00 | 2.63 | 1.90 | 3.50 | 0.00 | - | 6 | 12 | 31.37% |
| EOG240607C00132000 | 2024-05-16 10:39AM EDT | 132.00 | 1.55 | 1.50 | 3.20 | +0.14 | +9.93% | 1 | 30 | 32.35% |
| EOG240607C00133000 | 2024-05-17 11:01AM EDT | 133.00 | 0.98 | 1.15 | 1.30 | +0.10 | +11.36% | 2 | 19 | 19.75% |
| EOG240607C00134000 | 2024-05-13 10:23AM EDT | 134.00 | 1.15 | 0.85 | 1.95 | 0.00 | - | 1 | 16 | 28.04% |
| EOG240607C00135000 | 2024-05-16 12:13PM EDT | 135.00 | 0.57 | 0.60 | 0.80 | 0.00 | - | 1 | 10 | 19.87% |
| EOG240607C00136000 | 2024-05-10 3:52PM EDT | 136.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 19.73% |
| EOG240607C00137000 | 2024-05-16 10:08AM EDT | 137.00 | 0.36 | 0.25 | 0.45 | 0.00 | - | 4 | 120 | 19.73% |
| EOG240607C00138000 | 2024-05-16 12:37PM EDT | 138.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 18 | 20.00% |
| EOG240607C00139000 | 2024-05-10 11:11AM EDT | 139.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 4 | 9 | 19.87% |
| EOG240607C00140000 | 2024-05-17 1:52PM EDT | 140.00 | 0.13 | 0.00 | 0.20 | -0.12 | -48.00% | 1 | 14 | 20.31% |
| EOG240607C00141000 | 2024-05-17 10:04AM EDT | 141.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 8 | 20.51% |
| EOG240607C00142000 | 2024-05-14 12:30PM EDT | 142.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 21.88% |
| EOG240607C00144000 | 2024-05-03 1:47PM EDT | 144.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 4 | 9 | 53.25% |
| EOG240607C00149000 | 2024-05-07 2:55PM EDT | 149.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 32 | 28.81% |
| EOG240607C00150000 | 2024-05-06 3:59PM EDT | 150.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | - | 4 | 58.28% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240607P00118000 | 2024-05-03 11:54AM EDT | 118.00 | 0.49 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 23.83% |
| EOG240607P00120000 | 2024-05-09 12:47PM EDT | 120.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 10 | 16 | 36.52% |
| EOG240607P00121000 | 2024-05-15 11:30AM EDT | 121.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 21.09% |
| EOG240607P00122000 | 2024-05-10 3:35PM EDT | 122.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 7 | 17 | 44.45% |
| EOG240607P00123000 | 2024-05-10 1:48PM EDT | 123.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 7 | 13 | 19.83% |
| EOG240607P00124000 | 2024-05-13 11:42AM EDT | 124.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 8 | 18 | 19.78% |
| EOG240607P00125000 | 2024-05-16 3:59PM EDT | 125.00 | 1.00 | 0.55 | 0.70 | -0.10 | -9.09% | 1 | 30 | 19.26% |
| EOG240607P00126000 | 2024-05-17 10:58AM EDT | 126.00 | 1.20 | 0.75 | 0.90 | -0.06 | -4.76% | 2 | 49 | 18.89% |
| EOG240607P00127000 | 2024-05-16 3:44PM EDT | 127.00 | 1.80 | 0.30 | 1.15 | 0.00 | - | 1 | 8 | 18.53% |
| EOG240607P00128000 | 2024-05-16 11:51AM EDT | 128.00 | 2.15 | 1.35 | 1.50 | 0.00 | - | 1 | 16 | 18.56% |
| EOG240607P00129000 | 2024-05-14 11:41AM EDT | 129.00 | 1.75 | 1.70 | 1.85 | -0.40 | -18.60% | 3 | 4 | 18.06% |
| EOG240607P00130000 | 2024-05-06 11:16AM EDT | 130.00 | 2.50 | 2.15 | 3.60 | 0.00 | - | 3 | 13 | 28.05% |
| EOG240607P00131000 | 2024-05-14 10:49AM EDT | 131.00 | 3.39 | 1.00 | 2.85 | 0.00 | - | 5 | 6 | 17.85% |
| EOG240607P00132000 | 2024-05-08 3:11PM EDT | 132.00 | 3.50 | 2.05 | 3.50 | 0.00 | - | 1 | 1 | 18.14% |
| EOG240607P00133000 | 2024-05-10 3:59PM EDT | 133.00 | 4.10 | 2.00 | 4.20 | 0.00 | - | - | 5 | 18.35% |
| EOG240607P00134000 | 2024-05-10 3:40PM EDT | 134.00 | 4.75 | 4.60 | 4.90 | 0.00 | - | - | 1 | 18.02% |
| EOG240607P00135000 | 2024-05-10 1:58PM EDT | 135.00 | 5.15 | 3.60 | 5.70 | 0.00 | - | 5 | 7 | 18.15% |
