Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,17+1,41 (+1,07%)
Börsenschluss: 04:00PM EDT
133,87 +0,70 (+0,53%)
Nachbörse: 07:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG241220C000800002024-02-12 12:43PM EDT80.0035.0042.3044.400.00--10.00%
EOG241220C000850002024-02-29 3:45PM EDT85.0032.1042.7046.300.00--70.00%
EOG241220C000950002024-03-21 11:46AM EDT95.0033.3039.6043.200.00-114049.27%
EOG241220C001000002024-04-11 10:34AM EDT100.0037.3835.6037.200.00-126740.38%
EOG241220C001050002024-03-07 11:17AM EDT105.0020.4033.8035.200.00-31345.92%
EOG241220C001100002024-03-06 12:06PM EDT110.0016.1029.3031.500.00-26444.57%
EOG241220C001150002024-03-11 1:10PM EDT115.0015.6026.4028.600.00-46345.00%
EOG241220C001200002024-04-15 9:31AM EDT120.0022.3520.3022.000.00-29635.19%
EOG241220C001250002024-04-01 9:39AM EDT125.0013.2417.9018.700.00-1016833.94%
EOG241220C001300002024-04-19 1:21PM EDT130.0015.4614.9015.60-0.96-5.85%259732.61%
EOG241220C001350002024-04-12 9:45AM EDT135.0016.1012.4013.100.00-35232.08%
EOG241220C001400002024-04-11 3:07PM EDT140.0012.0010.3010.700.00-1223831.17%
EOG241220C001450002024-04-15 3:38PM EDT145.008.498.208.700.00-224930.55%
EOG241220C001500002024-04-17 10:43AM EDT150.007.306.707.000.00-1545230.02%
EOG241220C001550002024-04-17 10:43AM EDT155.005.805.305.600.00-9117829.63%
EOG241220C001600002024-04-17 10:13AM EDT160.004.604.204.500.00-1723129.46%
EOG241220C001650002024-04-12 9:49AM EDT165.004.603.203.500.00-16818929.03%
EOG241220C001700002024-04-19 9:35AM EDT170.002.552.502.75-0.75-22.73%12628.84%
EOG241220C001750002024-04-12 9:39AM EDT175.002.801.902.100.00-4428.49%
EOG241220C002000002024-04-15 2:37PM EDT200.000.500.400.550.00-202227.88%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG241220P000550002024-03-05 2:55PM EDT55.000.150.000.250.00-1,0001,00552.20%
EOG241220P000600002024-03-06 10:43AM EDT60.000.250.000.350.00-172250.05%
EOG241220P000650002024-03-20 2:25PM EDT65.000.200.100.750.00-3652.22%
EOG241220P000700002024-03-20 12:13PM EDT70.000.350.150.350.00-15341.26%
EOG241220P000750002024-03-18 12:06PM EDT75.000.600.300.450.00-51739.01%
EOG241220P000800002024-04-03 10:23AM EDT80.000.480.500.600.00-114137.16%
EOG241220P000850002024-04-16 1:34PM EDT85.000.850.650.850.00-120335.91%
EOG241220P000900002024-04-19 2:41PM EDT90.001.050.951.15+0.04+3.96%524234.50%
EOG241220P000950002024-04-15 2:42PM EDT95.001.571.401.600.00-24333.48%
EOG241220P001000002024-04-01 9:37AM EDT100.002.351.952.200.00-141932.58%
EOG241220P001050002024-04-11 12:09PM EDT105.002.452.702.950.00-55731.64%
EOG241220P001100002024-04-12 3:04PM EDT110.003.603.603.900.00-255730.74%
EOG241220P001150002024-04-12 3:43PM EDT115.004.604.705.100.00-9513029.96%
EOG241220P001200002024-04-19 1:52PM EDT120.006.006.006.50+0.50+9.09%144129.04%
EOG241220P001250002024-04-04 2:30PM EDT125.007.507.708.200.00-62028.20%
EOG241220P001300002024-04-10 12:08PM EDT130.008.509.6010.200.00-57427.37%
EOG241220P001350002024-04-12 12:07PM EDT135.0010.8011.9012.500.00-2328326.50%
EOG241220P001400002024-04-08 12:24PM EDT140.0013.5014.5015.100.00-132625.56%
EOG241220P001450002024-04-12 3:43PM EDT145.0016.9017.2018.200.00--425.02%