Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.783,59 +1.483,48 (+2,38%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241018C00095000 | 2024-03-05 4:46PM EDT | 95.00 | 24.80 | 39.40 | 42.50 | 0.00 | - | 2 | 8 | 100.88% |
| EOG241018C00100000 | 2024-07-15 3:38PM EDT | 100.00 | 33.10 | 27.40 | 30.50 | 0.00 | - | 3 | 14 | 58.00% |
| EOG241018C00105000 | 2024-03-06 11:19AM EDT | 105.00 | 17.50 | 32.40 | 35.40 | 0.00 | - | 1 | 5 | 95.61% |
| EOG241018C00110000 | 2024-07-22 11:38AM EDT | 110.00 | 20.35 | 19.10 | 21.10 | 0.00 | - | 23 | 82 | 45.73% |
| EOG241018C00115000 | 2024-06-28 10:53AM EDT | 115.00 | 13.51 | 14.80 | 16.00 | 0.00 | - | 24 | 126 | 37.16% |
| EOG241018C00120000 | 2024-07-25 1:27PM EDT | 120.00 | 11.60 | 11.00 | 11.40 | 0.00 | - | 1 | 257 | 30.78% |
| EOG241018C00125000 | 2024-07-26 12:00PM EDT | 125.00 | 7.53 | 7.70 | 8.10 | -0.51 | -6.34% | 35 | 642 | 28.91% |
| EOG241018C00130000 | 2024-07-26 2:09PM EDT | 130.00 | 5.60 | 5.20 | 5.40 | +1.10 | +24.44% | 3 | 369 | 27.36% |
| EOG241018C00135000 | 2024-07-26 1:17PM EDT | 135.00 | 3.34 | 3.20 | 3.50 | -0.19 | -5.38% | 17 | 534 | 26.76% |
| EOG241018C00140000 | 2024-07-26 2:02PM EDT | 140.00 | 2.10 | 1.90 | 2.10 | +0.11 | +5.53% | 5 | 569 | 26.00% |
| EOG241018C00145000 | 2024-07-26 12:24PM EDT | 145.00 | 1.05 | 1.05 | 1.20 | -0.09 | -7.89% | 1 | 448 | 25.51% |
| EOG241018C00150000 | 2024-07-24 10:23AM EDT | 150.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 5 | 742 | 25.61% |
| EOG241018C00155000 | 2024-07-25 1:16PM EDT | 155.00 | 0.32 | 0.25 | 0.45 | 0.00 | - | 3 | 550 | 26.42% |
| EOG241018C00160000 | 2024-05-15 10:03AM EDT | 160.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 1 | 124 | 32.06% |
| EOG241018C00165000 | 2024-04-12 12:13PM EDT | 165.00 | 2.55 | 0.50 | 0.60 | 0.00 | - | 14 | 14 | 34.62% |
| EOG241018C00170000 | 2024-05-31 3:42PM EDT | 170.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 10 | 40.02% |
| EOG241018C00180000 | 2024-04-19 9:36AM EDT | 180.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 20 | 20 | 50.12% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241018P00065000 | 2024-03-19 12:43PM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 66.02% |
| EOG241018P00070000 | 2024-03-20 10:46AM EDT | 70.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 61.72% |
| EOG241018P00075000 | 2024-07-15 10:53AM EDT | 75.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 52.05% |
| EOG241018P00080000 | 2024-03-19 9:51AM EDT | 80.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 70 | 40 | 50.98% |
| EOG241018P00085000 | 2024-04-02 9:39AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 161 | 12.50% |
| EOG241018P00090000 | 2024-07-22 9:50AM EDT | 90.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 20 | 26 | 43.46% |
| EOG241018P00095000 | 2024-07-19 1:24PM EDT | 95.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 35 | 124 | 41.60% |
| EOG241018P00100000 | 2024-07-17 9:41AM EDT | 100.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 10 | 70 | 32.98% |
| EOG241018P00105000 | 2024-07-25 1:16PM EDT | 105.00 | 0.62 | 0.55 | 0.70 | 0.00 | - | 1 | 862 | 29.91% |
| EOG241018P00110000 | 2024-07-26 12:29PM EDT | 110.00 | 1.05 | 0.95 | 1.10 | +0.15 | +16.67% | 2 | 155 | 27.72% |
| EOG241018P00115000 | 2024-07-26 12:05PM EDT | 115.00 | 1.85 | 1.50 | 1.85 | +0.15 | +8.82% | 12 | 979 | 26.33% |
| EOG241018P00120000 | 2024-07-26 12:04PM EDT | 120.00 | 3.10 | 2.85 | 3.10 | +0.25 | +8.77% | 16 | 493 | 25.44% |
| EOG241018P00125000 | 2024-07-26 12:04PM EDT | 125.00 | 4.60 | 4.60 | 4.80 | -0.89 | -16.21% | 12 | 603 | 24.11% |
| EOG241018P00130000 | 2024-07-26 3:36PM EDT | 130.00 | 7.10 | 7.00 | 7.30 | +0.10 | +1.43% | 38 | 220 | 23.44% |
| EOG241018P00135000 | 2024-07-23 12:10PM EDT | 135.00 | 11.60 | 10.00 | 10.40 | 0.00 | - | 1 | 177 | 22.45% |
| EOG241018P00140000 | 2024-07-11 12:24PM EDT | 140.00 | 14.40 | 13.70 | 14.30 | 0.00 | - | 64 | 204 | 22.42% |
| EOG241018P00145000 | 2024-07-11 1:48PM EDT | 145.00 | 18.12 | 16.90 | 18.60 | 0.00 | - | 1 | 95 | 22.17% |
