Deutsche Märkte öffnen in 3 Stunden 29 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.078,05 -521,66 (-0,81%) CMC Crypto 200
1.511,71 -14,71 (-0,96%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240614C00121000 | 2024-05-20 1:40PM EDT | 121.00 | 9.00 | 5.00 | 7.50 | 0.00 | - | 1 | 0 | 36.67% |
| EOG240614C00126000 | 2024-05-22 10:24AM EDT | 126.00 | 2.77 | 2.75 | 2.95 | -2.43 | -46.73% | 2 | 1 | 23.17% |
| EOG240614C00127000 | 2024-05-16 2:36PM EDT | 127.00 | 3.90 | 2.25 | 2.50 | 0.00 | - | - | 1 | 23.29% |
| EOG240614C00129000 | 2024-05-22 12:26PM EDT | 129.00 | 1.70 | 1.45 | 1.60 | -1.82 | -51.70% | 7 | 3 | 22.19% |
| EOG240614C00131000 | 2024-05-21 3:57PM EDT | 131.00 | 1.74 | 0.85 | 1.05 | 0.00 | - | 2 | 9 | 22.32% |
| EOG240614C00132000 | 2024-05-22 12:34PM EDT | 132.00 | 0.85 | 0.60 | 0.80 | -1.20 | -58.54% | 2 | 14 | 21.95% |
| EOG240614C00133000 | 2024-05-20 12:58PM EDT | 133.00 | 0.52 | 0.40 | 0.60 | -0.88 | -62.86% | 1 | 13 | 21.66% |
| EOG240614C00134000 | 2024-05-22 12:43PM EDT | 134.00 | 0.50 | 0.30 | 0.45 | -0.60 | -54.55% | 2 | 23 | 21.49% |
| EOG240614C00135000 | 2024-05-22 9:30AM EDT | 135.00 | 0.58 | 0.20 | 0.35 | -0.17 | -22.67% | 3 | 37 | 21.66% |
| EOG240614C00136000 | 2024-05-13 11:54AM EDT | 136.00 | 1.01 | 0.15 | 0.25 | 0.00 | - | 3 | 41 | 21.39% |
| EOG240614C00137000 | 2024-05-15 11:30AM EDT | 137.00 | 0.58 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 21.78% |
| EOG240614C00138000 | 2024-05-20 3:32PM EDT | 138.00 | 0.10 | 0.05 | 0.15 | -0.34 | -77.27% | 1 | 7 | 21.88% |
| EOG240614C00139000 | 2024-05-17 10:28AM EDT | 139.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 23.24% |
| EOG240614C00140000 | 2024-05-10 2:53PM EDT | 140.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 30 | 24.61% |
| EOG240614C00141000 | 2024-05-14 3:32PM EDT | 141.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 1 | 25.93% |
| EOG240614C00142000 | 2024-05-13 1:34PM EDT | 142.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 27.25% |
| EOG240614C00150000 | 2024-05-13 1:34PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 30 | 57.13% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240614P00117000 | 2024-05-14 10:18AM EDT | 117.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | - | 2 | 23.44% |
| EOG240614P00118000 | 2024-05-03 11:41AM EDT | 118.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 23.10% |
| EOG240614P00119000 | 2024-05-15 12:03PM EDT | 119.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | - | 300 | 22.41% |
| EOG240614P00120000 | 2024-05-15 2:08PM EDT | 120.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 2 | 3 | 22.07% |
| EOG240614P00121000 | 2024-05-17 10:25AM EDT | 121.00 | 0.51 | 0.65 | 0.90 | 0.00 | - | 1 | 1 | 21.90% |
| EOG240614P00122000 | 2024-05-22 2:41PM EDT | 122.00 | 1.05 | 0.95 | 1.10 | -0.08 | -7.08% | 1 | 5 | 21.31% |
| EOG240614P00124000 | 2024-05-17 9:54AM EDT | 124.00 | 1.05 | 1.50 | 1.70 | 0.00 | - | 1 | 5 | 20.75% |
| EOG240614P00125000 | 2024-05-16 2:04PM EDT | 125.00 | 1.45 | 1.85 | 2.10 | 0.00 | - | 2 | 4 | 20.62% |
| EOG240614P00126000 | 2024-05-22 1:08PM EDT | 126.00 | 1.81 | 2.30 | 2.55 | +0.61 | +50.83% | 1 | 6 | 20.41% |
| EOG240614P00127000 | 2024-05-22 10:06AM EDT | 127.00 | 2.65 | 2.80 | 3.10 | +0.47 | +21.56% | 1 | 21 | 20.51% |
| EOG240614P00128000 | 2024-05-16 12:42PM EDT | 128.00 | 2.63 | 3.30 | 3.60 | 0.00 | - | 10 | 16 | 19.70% |
| EOG240614P00129000 | 2024-05-17 3:46PM EDT | 129.00 | 2.05 | 4.00 | 4.30 | 0.00 | - | 10 | 13 | 20.04% |
| EOG240614P00130000 | 2024-05-21 1:16PM EDT | 130.00 | 2.79 | 3.60 | 5.60 | 0.00 | - | 61 | 67 | 25.37% |
| EOG240614P00131000 | 2024-05-14 11:41AM EDT | 131.00 | 3.40 | 4.10 | 7.10 | 0.00 | - | 1 | 5 | 32.37% |
