Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.866,79 -1.462,98 (-2,42%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920C00080000 | 2024-04-15 3:41PM EDT | 80.00 | 54.05 | 55.00 | 58.90 | 0.00 | - | - | 1 | 57.59% |
| EOG240920C00085000 | 2024-01-18 11:13AM EDT | 85.00 | 28.35 | 30.90 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240920C00090000 | 2024-03-04 1:55PM EDT | 90.00 | 28.90 | 42.60 | 46.50 | 0.00 | - | 10 | 1 | 42.19% |
| EOG240920C00095000 | 2024-03-13 2:02PM EDT | 95.00 | 30.23 | 39.00 | 43.30 | 0.00 | - | 4 | 8 | 51.67% |
| EOG240920C00100000 | 2024-03-12 2:10PM EDT | 100.00 | 23.96 | 36.90 | 39.30 | 0.00 | - | 1 | 13 | 51.69% |
| EOG240920C00105000 | 2024-04-01 11:42AM EDT | 105.00 | 26.52 | 31.10 | 35.00 | 0.00 | - | 2 | 9 | 49.27% |
| EOG240920C00110000 | 2024-04-12 10:28AM EDT | 110.00 | 30.50 | 27.20 | 30.40 | 0.00 | - | 10 | 13 | 45.13% |
| EOG240920C00115000 | 2024-04-26 10:39AM EDT | 115.00 | 23.30 | 23.20 | 24.40 | +2.51 | +12.07% | 3 | 90 | 35.17% |
| EOG240920C00120000 | 2024-04-26 9:56AM EDT | 120.00 | 19.30 | 19.20 | 20.30 | -0.50 | -2.53% | 13 | 444 | 33.03% |
| EOG240920C00125000 | 2024-04-23 3:29PM EDT | 125.00 | 15.98 | 15.40 | 17.90 | 0.00 | - | 36 | 75 | 35.80% |
| EOG240920C00130000 | 2024-04-24 12:16PM EDT | 130.00 | 12.44 | 11.10 | 13.30 | 0.00 | - | 1 | 281 | 30.36% |
| EOG240920C00135000 | 2024-04-26 2:24PM EDT | 135.00 | 10.40 | 10.00 | 10.20 | -0.10 | -0.95% | 15 | 348 | 28.77% |
| EOG240920C00140000 | 2024-04-25 11:24AM EDT | 140.00 | 7.50 | 7.50 | 7.80 | 0.00 | - | 90 | 271 | 28.11% |
| EOG240920C00145000 | 2024-04-24 9:54AM EDT | 145.00 | 5.50 | 5.60 | 5.80 | 0.00 | - | 2 | 917 | 27.48% |
| EOG240920C00150000 | 2024-04-24 3:36PM EDT | 150.00 | 4.00 | 3.90 | 4.30 | 0.00 | - | 1 | 447 | 27.27% |
| EOG240920C00155000 | 2024-04-24 12:15PM EDT | 155.00 | 2.75 | 2.80 | 3.10 | 0.00 | - | 4 | 103 | 26.97% |
| EOG240920C00160000 | 2024-04-23 12:13PM EDT | 160.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 1 | 262 | 26.53% |
| EOG240920C00165000 | 2024-04-12 11:42AM EDT | 165.00 | 2.15 | 1.25 | 1.50 | 0.00 | - | 8 | 9 | 26.39% |
| EOG240920C00170000 | 2024-04-15 10:11AM EDT | 170.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | - | 3 | 26.40% |
| EOG240920C00175000 | 2024-04-22 1:29PM EDT | 175.00 | 0.71 | 0.60 | 0.70 | 0.00 | - | 3 | 3 | 26.20% |
| EOG240920C00200000 | 2024-04-23 2:38PM EDT | 200.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 7 | 28.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920P00065000 | 2024-03-05 2:54PM EDT | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 2,000 | 51.37% |
| EOG240920P00070000 | 2024-02-23 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 49.81% |
| EOG240920P00075000 | 2024-04-02 3:22PM EDT | 75.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 49.32% |
| EOG240920P00080000 | 2024-03-19 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| EOG240920P00085000 | 2024-03-20 3:19PM EDT | 85.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 65 | 224 | 39.01% |
| EOG240920P00090000 | 2024-04-11 10:16AM EDT | 90.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 209 | 34.84% |
| EOG240920P00095000 | 2024-04-24 9:57AM EDT | 95.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 666 | 33.30% |
| EOG240920P00100000 | 2024-04-24 2:28PM EDT | 100.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 30 | 280 | 31.62% |
| EOG240920P00105000 | 2024-03-26 3:11PM EDT | 105.00 | 2.05 | 0.75 | 1.20 | 0.00 | - | 2 | 79 | 32.08% |
| EOG240920P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 1.90 | 1.25 | 1.50 | 0.00 | - | 5 | 318 | 29.51% |
| EOG240920P00115000 | 2024-04-22 12:04PM EDT | 115.00 | 2.43 | 1.80 | 2.15 | 0.00 | - | 10 | 247 | 28.26% |
| EOG240920P00120000 | 2024-04-23 9:30AM EDT | 120.00 | 3.40 | 2.65 | 3.00 | 0.00 | - | 2 | 1,210 | 26.91% |
| EOG240920P00125000 | 2024-04-23 10:44AM EDT | 125.00 | 4.63 | 3.80 | 4.10 | 0.00 | - | 29 | 120 | 25.46% |
| EOG240920P00130000 | 2024-04-22 10:03AM EDT | 130.00 | 7.00 | 5.40 | 5.70 | 0.00 | - | 5 | 515 | 24.53% |
| EOG240920P00135000 | 2024-04-24 3:50PM EDT | 135.00 | 7.90 | 7.50 | 7.80 | 0.00 | - | 60 | 167 | 23.80% |
| EOG240920P00140000 | 2024-04-26 2:20PM EDT | 140.00 | 9.90 | 10.00 | 10.30 | -0.40 | -3.88% | 60 | 106 | 22.86% |
| EOG240920P00145000 | 2024-04-17 12:08PM EDT | 145.00 | 16.40 | 13.00 | 15.00 | 0.00 | - | 1 | 13 | 27.20% |
| EOG240920P00150000 | 2024-04-10 10:38AM EDT | 150.00 | 16.10 | 16.50 | 17.30 | 0.00 | - | 1 | 12 | 22.88% |
