Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.424,05 -242,29 (-0,72%) Gold
1.866,50 -12,10 (-0,64%) EUR/USD
1,0569 +0,0001 (+0,01%) Bitcoin EUR
25.366,13 -384,94 (-1,49%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250117C00052500 | 2023-02-17 11:52AM EDT | 52.50 | 66.50 | 51.30 | 53.80 | 0.00 | - | - | 3 | 0.00% |
| EOG250117C00053500 | 2023-02-17 11:52AM EDT | 53.50 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG250117C00055000 | 2023-09-21 10:53AM EDT | 55.00 | 68.63 | 71.60 | 72.90 | 0.00 | - | 1 | 9 | 45.36% |
| EOG250117C00057500 | 2022-10-20 10:50AM EDT | 57.50 | 77.50 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00058500 | 2023-01-17 1:06AM EDT | 58.50 | 77.50 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00060000 | 2023-06-29 10:26AM EDT | 60.00 | 54.43 | 71.30 | 73.20 | 0.00 | - | 1 | 5 | 65.96% |
| EOG250117C00065000 | 2023-03-31 2:02PM EDT | 65.00 | 52.55 | 56.40 | 58.90 | 0.00 | - | 2 | 1 | 0.00% |
| EOG250117C00069000 | 2023-08-24 10:46AM EDT | 69.00 | 62.00 | 55.70 | 56.80 | 0.00 | - | 1 | 1 | 0.00% |
| EOG250117C00070000 | 2023-08-24 10:46AM EDT | 70.00 | 61.20 | 54.40 | 56.30 | 0.00 | - | 1 | 1 | 0.00% |
| EOG250117C00071000 | 2023-08-25 1:17PM EDT | 71.00 | 59.00 | 53.60 | 55.90 | 0.00 | - | 1 | 1 | 0.00% |
| EOG250117C00072500 | 2023-08-30 9:40AM EDT | 72.50 | 58.50 | 56.70 | 57.50 | 0.00 | - | 17 | 128 | 43.54% |
| EOG250117C00076000 | 2023-08-24 1:30PM EDT | 76.00 | 55.70 | 49.90 | 51.80 | 0.00 | - | 1 | 1 | 29.03% |
| EOG250117C00077000 | 2023-01-17 1:06AM EDT | 77.00 | 53.99 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00077500 | 2023-08-24 3:04PM EDT | 77.50 | 53.90 | 48.60 | 49.90 | 0.00 | - | 8 | 10 | 24.68% |
| EOG250117C00079000 | 2023-08-30 12:07PM EDT | 79.00 | 52.80 | 51.50 | 52.20 | 0.00 | - | 3 | 14 | 42.82% |
| EOG250117C00080000 | 2023-08-30 10:16AM EDT | 80.00 | 52.50 | 50.70 | 51.50 | 0.00 | - | 1 | 10 | 43.04% |
| EOG250117C00081000 | 2022-12-07 10:45AM EDT | 81.00 | 54.57 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00082000 | 2022-12-07 10:45AM EDT | 82.00 | 54.57 | 51.50 | 55.10 | 0.00 | - | - | 0 | 53.16% |
| EOG250117C00082500 | 2023-09-29 1:02PM EDT | 82.50 | 49.50 | 48.80 | 49.60 | -0.40 | -0.80% | 1 | 21 | 42.92% |
| EOG250117C00084000 | 2023-09-07 12:44PM EDT | 84.00 | 52.60 | 47.70 | 48.40 | 0.00 | - | 2 | 17 | 42.60% |
| EOG250117C00085000 | 2023-08-24 10:45AM EDT | 85.00 | 49.40 | 43.20 | 44.10 | 0.00 | - | 1 | 6 | 30.19% |
| EOG250117C00086000 | 2023-08-30 10:25AM EDT | 86.00 | 47.70 | 46.10 | 46.90 | 0.00 | - | 2 | 3 | 42.41% |
| EOG250117C00087000 | 2023-01-17 1:06AM EDT | 87.00 | 44.06 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00087500 | 2023-09-22 1:38PM EDT | 87.50 | 41.55 | 45.00 | 45.70 | 0.00 | - | 3 | 7 | 42.00% |
| EOG250117C00089000 | 2023-09-29 1:49PM EDT | 89.00 | 44.10 | 43.90 | 44.50 | -1.10 | -2.43% | 1 | 82 | 41.57% |
| EOG250117C00090000 | 2023-09-26 11:33AM EDT | 90.00 | 43.24 | 43.20 | 43.80 | 0.00 | - | 1 | 1 | 41.55% |
| EOG250117C00091000 | 2023-08-24 10:04AM EDT | 91.00 | 44.70 | 38.80 | 39.90 | 0.00 | - | 1 | 6 | 32.36% |
| EOG250117C00092500 | 2023-05-31 10:47AM EDT | 92.50 | 28.10 | 31.10 | 33.50 | 0.00 | - | - | 9 | 0.00% |
| EOG250117C00093500 | 2022-09-22 1:43PM EDT | 93.50 | 42.20 | 55.40 | 57.70 | 0.00 | - | - | 5 | 77.60% |
| EOG250117C00095000 | 2023-08-04 1:21PM EDT | 95.00 | 43.30 | 42.90 | 44.30 | 0.00 | - | 5 | 12 | 50.77% |
| EOG250117C00096000 | 2023-01-09 4:17PM EDT | 96.00 | 46.30 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00097000 | 2023-01-09 4:17PM EDT | 97.00 | 46.30 | 41.40 | 43.70 | 0.00 | - | 2 | 2 | 52.04% |
| EOG250117C00097500 | 2023-07-10 1:43PM EDT | 97.50 | 29.90 | 41.50 | 42.40 | 0.00 | - | 2 | 38 | 49.71% |
| EOG250117C00098500 | 2023-03-02 12:33PM EDT | 98.50 | 36.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EOG250117C00099000 | 2023-09-21 3:16PM EDT | 99.00 | 33.50 | 36.80 | 37.50 | 0.00 | - | 5 | 15 | 40.50% |
| EOG250117C00100000 | 2023-09-20 3:25PM EDT | 100.00 | 35.30 | 36.10 | 37.00 | 0.00 | - | 2 | 111 | 40.76% |
| EOG250117C00101000 | 2022-09-26 1:25PM EDT | 101.00 | 27.90 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00102000 | 2023-01-17 1:06AM EDT | 102.00 | 27.90 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00102500 | 2023-08-28 2:01PM EDT | 102.50 | 35.50 | 36.70 | 38.50 | 0.00 | - | 5 | 9 | 47.28% |
| EOG250117C00103500 | 2022-11-28 4:42PM EDT | 103.50 | 50.98 | 40.20 | 42.00 | 0.00 | - | - | 4 | 53.96% |
| EOG250117C00104000 | 2023-08-30 11:26AM EDT | 104.00 | 34.80 | 33.60 | 34.50 | 0.00 | - | 1 | 7 | 40.49% |
| EOG250117C00105000 | 2023-09-19 10:01AM EDT | 105.00 | 36.34 | 33.00 | 33.50 | 0.00 | - | 1 | 19 | 39.59% |
| EOG250117C00106000 | 2023-09-20 10:38AM EDT | 106.00 | 32.60 | 32.30 | 32.70 | 0.00 | - | 2 | 19 | 39.11% |
| EOG250117C00107000 | 2023-01-17 1:06AM EDT | 107.00 | 41.10 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00107500 | 2023-08-31 11:37AM EDT | 107.50 | 32.90 | 31.30 | 32.20 | 0.00 | - | 4 | 11 | 39.83% |
| EOG250117C00109000 | 2023-09-19 12:17PM EDT | 109.00 | 32.22 | 30.40 | 30.90 | 0.00 | - | 1 | 15 | 38.86% |
| EOG250117C00110000 | 2023-09-22 1:26PM EDT | 110.00 | 26.94 | 29.80 | 30.30 | 0.00 | - | 1 | 41 | 38.75% |
| EOG250117C00111000 | 2023-09-20 11:29AM EDT | 111.00 | 29.30 | 29.20 | 29.70 | 0.00 | - | 6 | 10 | 38.62% |
| EOG250117C00112000 | 2022-11-25 11:32AM EDT | 112.00 | 51.05 | 39.30 | 41.10 | 0.00 | - | - | 0 | 60.30% |
| EOG250117C00112500 | 2023-09-26 9:33AM EDT | 112.50 | 27.40 | 28.30 | 28.90 | 0.00 | - | 1 | 110 | 38.61% |
| EOG250117C00113500 | 2023-03-09 2:56PM EDT | 113.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| EOG250117C00114000 | 2023-09-26 11:08AM EDT | 114.00 | 27.34 | 27.50 | 28.00 | 0.00 | - | 1 | 5 | 38.36% |
| EOG250117C00115000 | 2023-09-20 12:19PM EDT | 115.00 | 27.00 | 26.90 | 27.80 | 0.00 | - | 46 | 393 | 38.94% |
| EOG250117C00116000 | 2023-09-21 2:04PM EDT | 116.00 | 24.20 | 26.40 | 27.00 | 0.00 | - | 15 | 36 | 38.37% |
| EOG250117C00117000 | 2023-02-23 10:34AM EDT | 117.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| EOG250117C00117500 | 2023-08-31 12:46PM EDT | 117.50 | 26.40 | 25.50 | 26.00 | 0.00 | - | 1 | 2 | 37.87% |
| EOG250117C00118500 | 2022-12-19 1:46PM EDT | 118.50 | 33.70 | 32.50 | 34.90 | 0.00 | - | 1 | 4 | 53.14% |
| EOG250117C00119000 | 2023-09-20 12:19PM EDT | 119.00 | 24.80 | 24.70 | 25.30 | 0.00 | - | 29 | 290 | 37.90% |
| EOG250117C00120000 | 2023-09-21 2:04PM EDT | 120.00 | 22.20 | 24.20 | 24.90 | 0.00 | - | 15 | 554 | 38.03% |
| EOG250117C00121000 | 2023-09-21 2:04PM EDT | 121.00 | 21.60 | 23.70 | 24.10 | 0.00 | - | 1 | 43 | 37.42% |
| EOG250117C00122000 | 2023-02-15 3:54PM EDT | 122.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| EOG250117C00122500 | 2023-08-29 2:58PM EDT | 122.50 | 23.90 | 24.70 | 25.50 | 0.00 | - | 2 | 20 | 41.18% |
| EOG250117C00123500 | 2023-02-08 12:00PM EDT | 123.50 | 27.84 | 20.10 | 20.70 | 0.00 | - | 1 | 1 | 33.34% |
| EOG250117C00124000 | 2023-09-27 11:36AM EDT | 124.00 | 24.49 | 22.10 | 22.90 | 0.00 | - | 1 | 681 | 37.67% |
| EOG250117C00125000 | 2023-09-26 11:59AM EDT | 125.00 | 21.80 | 21.60 | 22.40 | 0.00 | - | 1 | 116 | 37.55% |
| EOG250117C00126000 | 2023-09-14 9:36AM EDT | 126.00 | 26.25 | 21.10 | 21.80 | 0.00 | - | 1 | 47 | 37.24% |
| EOG250117C00127000 | 2023-03-07 4:42PM EDT | 127.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.01% |
| EOG250117C00127500 | 2023-09-21 9:34AM EDT | 127.50 | 19.62 | 20.40 | 20.80 | 0.00 | - | 1 | 75 | 36.58% |
| EOG250117C00128500 | 2023-03-07 4:42PM EDT | 128.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.39% |
| EOG250117C00129000 | 2023-09-28 9:36AM EDT | 129.00 | 22.05 | 19.70 | 20.30 | 0.00 | - | 1 | 283 | 36.78% |
| EOG250117C00130000 | 2023-09-28 11:07AM EDT | 130.00 | 22.00 | 19.30 | 19.80 | 0.00 | - | 1 | 900 | 36.60% |
| EOG250117C00131000 | 2023-09-22 12:27PM EDT | 131.00 | 16.00 | 18.70 | 19.30 | 0.00 | - | 150 | 158 | 36.41% |
| EOG250117C00132000 | 2023-03-10 3:26PM EDT | 132.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| EOG250117C00132500 | 2023-09-19 11:15AM EDT | 132.50 | 19.60 | 18.10 | 18.80 | 0.00 | - | 1 | 619 | 36.54% |
| EOG250117C00133500 | 2023-02-16 4:53PM EDT | 133.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 443 | 749 | 0.78% |
| EOG250117C00134000 | 2023-09-22 12:20PM EDT | 134.00 | 15.00 | 17.50 | 18.30 | 0.00 | - | 151 | 1,126 | 36.64% |
| EOG250117C00135000 | 2023-09-27 3:55PM EDT | 135.00 | 19.40 | 17.00 | 17.70 | 0.00 | - | 1 | 448 | 36.24% |
| EOG250117C00136000 | 2023-09-20 12:18PM EDT | 136.00 | 16.50 | 16.60 | 17.30 | 0.00 | - | 37 | 72 | 36.16% |
| EOG250117C00137000 | 2022-12-09 11:25AM EDT | 137.00 | 24.50 | 25.70 | 27.70 | 0.00 | - | - | 1 | 53.12% |
| EOG250117C00137500 | 2023-09-22 1:19PM EDT | 137.50 | 13.90 | 16.10 | 16.80 | 0.00 | - | 1 | 36 | 36.21% |
| EOG250117C00138500 | 2023-03-13 9:30AM EDT | 138.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| EOG250117C00139000 | 2023-09-18 2:05PM EDT | 139.00 | 17.60 | 15.50 | 15.90 | 0.00 | - | 42 | 49 | 35.53% |
| EOG250117C00140000 | 2023-09-18 2:06PM EDT | 140.00 | 17.20 | 15.10 | 15.50 | 0.00 | - | 15 | 102 | 35.41% |
| EOG250117C00141000 | 2023-09-14 1:08PM EDT | 141.00 | 18.50 | 14.80 | 15.40 | 0.00 | - | 2 | 135 | 35.80% |
| EOG250117C00142000 | 2023-03-09 1:21PM EDT | 142.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 1.56% |
| EOG250117C00142500 | 2023-08-16 3:17PM EDT | 142.50 | 15.45 | 16.20 | 17.30 | 0.00 | - | 13 | 37 | 39.91% |
| EOG250117C00143500 | 2023-02-07 4:23PM EDT | 143.50 | 18.50 | 13.50 | 14.40 | 0.00 | - | 32 | 23 | 35.43% |
| EOG250117C00144000 | 2023-09-19 1:23PM EDT | 144.00 | 13.90 | 13.70 | 14.10 | 0.00 | - | 15 | 35 | 35.18% |
| EOG250117C00145000 | 2023-09-20 12:18PM EDT | 145.00 | 13.10 | 13.40 | 13.70 | 0.00 | - | 39 | 531 | 35.00% |
| EOG250117C00146000 | 2023-09-19 2:12PM EDT | 146.00 | 13.30 | 13.00 | 13.30 | 0.00 | - | 62 | 127 | 34.82% |
| EOG250117C00147000 | 2023-02-03 4:48PM EDT | 147.00 | 16.40 | 15.20 | 16.20 | 0.00 | - | 63 | 61 | 40.37% |
| EOG250117C00147500 | 2023-09-27 3:43PM EDT | 147.50 | 14.35 | 12.50 | 12.90 | 0.00 | - | 1 | 41 | 34.87% |
| EOG250117C00149000 | 2023-09-19 2:13PM EDT | 149.00 | 12.30 | 12.00 | 12.40 | 0.00 | - | 4 | 43 | 34.72% |
| EOG250117C00150000 | 2023-09-27 3:47PM EDT | 150.00 | 13.53 | 11.70 | 12.20 | 0.00 | - | 5 | 604 | 34.85% |
| EOG250117C00151000 | 2023-09-19 1:29PM EDT | 151.00 | 11.50 | 11.40 | 11.80 | 0.00 | - | 3 | 58 | 34.61% |
| EOG250117C00152000 | 2023-01-17 1:06AM EDT | 152.00 | 32.61 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00152500 | 2023-09-29 1:43PM EDT | 152.50 | 11.27 | 11.00 | 11.30 | +0.57 | +5.33% | 1 | 148 | 34.41% |
| EOG250117C00153500 | 2023-01-23 2:23PM EDT | 153.50 | 20.20 | 12.00 | 13.30 | 0.00 | - | - | 9 | 38.42% |
| EOG250117C00154000 | 2023-09-20 12:18PM EDT | 154.00 | 10.20 | 10.50 | 10.90 | 0.00 | - | 1 | 104 | 34.36% |
| EOG250117C00155000 | 2023-09-22 12:11PM EDT | 155.00 | 8.25 | 10.30 | 10.60 | 0.00 | - | 1 | 120 | 34.26% |
| EOG250117C00156000 | 2023-09-19 1:15PM EDT | 156.00 | 10.00 | 9.90 | 10.30 | 0.00 | - | 2 | 16 | 34.15% |
| EOG250117C00157000 | 2022-12-08 4:31PM EDT | 157.00 | 18.90 | 19.50 | 21.40 | 0.00 | - | - | 5 | 52.46% |
| EOG250117C00157500 | 2023-09-19 1:45PM EDT | 157.50 | 9.60 | 9.50 | 9.90 | 0.00 | - | 4 | 106 | 34.05% |
| EOG250117C00158500 | 2023-03-09 1:28PM EDT | 158.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| EOG250117C00159000 | 2023-09-28 9:36AM EDT | 159.00 | 10.70 | 9.20 | 9.50 | 0.00 | - | 2 | 1,830 | 33.93% |
| EOG250117C00160000 | 2023-09-29 9:50AM EDT | 160.00 | 9.21 | 9.00 | 9.30 | -1.10 | -10.67% | 13 | 285 | 33.96% |
| EOG250117C00161000 | 2023-09-20 3:50PM EDT | 161.00 | 8.00 | 8.70 | 9.00 | 0.00 | - | 8 | 121 | 33.80% |
| EOG250117C00162000 | 2023-01-17 1:06AM EDT | 162.00 | 33.04 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117C00162500 | 2023-09-29 10:17AM EDT | 162.50 | 8.80 | 8.40 | 8.70 | +0.50 | +6.02% | 2 | 78 | 33.81% |
| EOG250117C00163500 | 2023-03-01 12:49PM EDT | 163.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| EOG250117C00164000 | 2023-09-19 1:50PM EDT | 164.00 | 8.10 | 8.00 | 8.30 | 0.00 | - | 3 | 126 | 33.62% |
| EOG250117C00165000 | 2023-09-28 3:54PM EDT | 165.00 | 8.12 | 7.80 | 8.20 | -0.68 | -7.73% | 4 | 264 | 33.80% |
| EOG250117C00166000 | 2023-09-19 2:28PM EDT | 166.00 | 7.70 | 7.60 | 7.90 | 0.00 | - | 2 | 49 | 33.58% |
| EOG250117C00167000 | 2023-01-17 10:30AM EDT | 167.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EOG250117C00167500 | 2023-09-20 9:47AM EDT | 167.50 | 7.45 | 7.30 | 7.60 | 0.00 | - | 1 | 108 | 33.53% |
| EOG250117C00168500 | 2023-03-08 10:34AM EDT | 168.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| EOG250117C00169000 | 2023-09-19 1:50PM EDT | 169.00 | 7.00 | 6.90 | 7.40 | 0.00 | - | 3 | 232 | 33.66% |
| EOG250117C00170000 | 2023-09-27 2:08PM EDT | 170.00 | 7.92 | 6.70 | 7.00 | 0.00 | - | 29 | 135 | 33.20% |
| EOG250117C00171000 | 2023-09-19 1:50PM EDT | 171.00 | 6.60 | 6.50 | 6.80 | 0.00 | - | 2 | 40 | 33.13% |
| EOG250117C00172000 | 2023-02-23 1:47PM EDT | 172.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 6.25% |
| EOG250117C00172500 | 2023-09-19 1:57PM EDT | 172.50 | 6.30 | 6.30 | 6.60 | 0.00 | - | 3 | 17 | 33.22% |
| EOG250117C00173500 | 2023-02-27 2:25PM EDT | 173.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| EOG250117C00174000 | 2023-09-19 1:48PM EDT | 174.00 | 6.00 | 6.00 | 6.40 | 0.00 | - | 3 | 31 | 33.30% |
| EOG250117C00175000 | 2023-09-19 2:22PM EDT | 175.00 | 5.90 | 5.90 | 6.10 | 0.00 | - | 2 | 20 | 32.98% |
| EOG250117C00176000 | 2023-09-19 1:50PM EDT | 176.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | 2 | 21 | 33.08% |
| EOG250117C00177000 | 2023-03-08 10:34AM EDT | 177.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| EOG250117C00177500 | 2023-09-19 1:47PM EDT | 177.50 | 5.40 | 5.40 | 5.70 | 0.00 | - | 3 | 130 | 32.90% |
| EOG250117C00178500 | 2023-02-07 2:27PM EDT | 178.50 | 8.90 | 6.30 | 7.20 | 0.00 | - | 12 | 37 | 36.42% |
| EOG250117C00179000 | 2023-09-19 1:50PM EDT | 179.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 3 | 148 | 32.91% |
| EOG250117C00180000 | 2023-09-26 3:20PM EDT | 180.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 18 | 606 | 32.76% |
| EOG250117C00181000 | 2023-09-19 1:50PM EDT | 181.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 2 | 5 | 32.83% |
| EOG250117C00182000 | 2022-12-09 3:39PM EDT | 182.00 | 13.40 | 13.60 | 15.20 | 0.00 | - | - | 0 | 51.38% |
| EOG250117C00182500 | 2023-09-19 3:13PM EDT | 182.50 | 4.70 | 4.70 | 5.00 | 0.00 | - | 3 | 51 | 32.81% |
| EOG250117C00184000 | 2023-09-19 3:59PM EDT | 184.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 3 | 209 | 32.53% |
| EOG250117C00185000 | 2023-09-26 1:52PM EDT | 185.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 439 | 32.57% |
| EOG250117C00186000 | 2023-09-19 1:50PM EDT | 186.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 2 | 31 | 32.60% |
| EOG250117C00187000 | 2023-01-17 11:43AM EDT | 187.00 | 12.70 | 8.40 | 9.00 | 0.00 | - | 1 | 30 | 42.73% |
| EOG250117C00187500 | 2023-09-19 1:51PM EDT | 187.50 | 4.00 | 4.00 | 4.30 | 0.00 | - | 3 | 40 | 32.51% |
| EOG250117C00188500 | 2023-02-24 10:32AM EDT | 188.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| EOG250117C00189000 | 2023-09-19 1:49PM EDT | 189.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 3 | 16 | 32.41% |
| EOG250117C00190000 | 2023-09-19 1:51PM EDT | 190.00 | 3.70 | 3.70 | 4.00 | 0.00 | - | 20 | 5 | 32.42% |
| EOG250117C00192500 | 2023-09-19 1:46PM EDT | 192.50 | 3.40 | 3.50 | 3.80 | 0.00 | - | 4 | 28 | 32.54% |
| EOG250117C00193500 | 2023-01-23 11:14AM EDT | 193.50 | 11.30 | 5.40 | 6.30 | 0.00 | - | 4 | 24 | 38.88% |
| EOG250117C00194000 | 2023-09-19 3:56PM EDT | 194.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 2 | 6 | 32.38% |
| EOG250117C00195000 | 2023-09-19 3:56PM EDT | 195.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 5 | 32.36% |
| EOG250117C00197500 | 2023-09-19 3:07PM EDT | 197.50 | 2.90 | 3.00 | 3.20 | 0.00 | - | 4 | 19 | 32.11% |
| EOG250117C00198500 | 2022-12-09 4:49PM EDT | 198.50 | 10.00 | 10.10 | 12.20 | 0.00 | - | - | 1 | 50.31% |
| EOG250117C00199000 | 2023-09-19 3:10PM EDT | 199.00 | 2.80 | 2.85 | 3.10 | 0.00 | - | 2 | 8 | 32.18% |
| EOG250117C00200000 | 2023-09-20 3:26PM EDT | 200.00 | 2.43 | 2.75 | 3.00 | 0.00 | - | - | 10 | 32.12% |
| EOG250117C00207500 | 2023-09-19 3:08PM EDT | 207.50 | 2.10 | 2.20 | 2.35 | 0.00 | - | 11 | 111 | 31.70% |
| EOG250117C00208500 | 2023-02-08 2:54PM EDT | 208.50 | 5.65 | 3.00 | 3.70 | 0.00 | - | 12 | 46 | 36.11% |
| EOG250117C00210000 | 2022-12-08 3:54PM EDT | 210.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| EOG250117C00217500 | 2023-09-29 1:25PM EDT | 217.50 | 1.74 | 1.60 | 1.75 | -0.51 | -22.67% | 51 | 133 | 31.49% |
| EOG250117C00218500 | 2023-03-13 9:30AM EDT | 218.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| EOG250117C00220000 | 2022-12-09 2:52PM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 86 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250117P00052500 | 2023-08-01 9:54AM EDT | 52.50 | 0.80 | 0.30 | 1.00 | 0.00 | - | 1 | 102 | 48.10% |
| EOG250117P00053500 | 2023-02-24 1:43PM EDT | 53.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EOG250117P00055000 | 2023-05-08 9:50AM EDT | 55.00 | 2.20 | 1.50 | 1.95 | 0.00 | - | 11 | 29 | 51.90% |
| EOG250117P00057500 | 2023-05-02 1:33PM EDT | 57.50 | 2.85 | 2.45 | 2.90 | 0.00 | - | 6 | 8 | 55.60% |
| EOG250117P00058500 | 2023-01-23 12:50PM EDT | 58.50 | 2.30 | 2.75 | 3.40 | 0.00 | - | 2 | 3 | 56.81% |
| EOG250117P00059000 | 2023-04-11 1:46PM EDT | 59.00 | 2.45 | 2.90 | 3.60 | 0.00 | - | - | 2 | 57.23% |
| EOG250117P00060000 | 2023-07-26 9:30AM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| EOG250117P00062500 | 2022-11-07 2:49PM EDT | 62.50 | 4.40 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117P00063500 | 2023-01-17 1:06AM EDT | 63.50 | 4.40 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117P00064000 | 2023-05-05 11:31AM EDT | 64.00 | 3.70 | 3.00 | 3.50 | 0.00 | - | 4 | 60 | 52.16% |
| EOG250117P00065000 | 2023-07-26 3:51PM EDT | 65.00 | 1.44 | 1.50 | 1.90 | 0.00 | - | 1 | 6 | 43.97% |
| EOG250117P00066000 | 2023-06-20 11:15AM EDT | 66.00 | 3.30 | 1.80 | 2.10 | 0.00 | - | 1 | 9 | 44.30% |
| EOG250117P00067000 | 2023-01-31 2:44PM EDT | 67.00 | 2.40 | 3.50 | 4.20 | 0.00 | - | 4 | 4 | 52.05% |
| EOG250117P00067500 | 2023-07-13 10:37AM EDT | 67.50 | 2.24 | 1.00 | 2.20 | 0.00 | - | 2 | 182 | 43.58% |
| EOG250117P00068500 | 2023-01-31 3:03PM EDT | 68.50 | 2.55 | 3.70 | 4.50 | 0.00 | - | - | 7 | 51.69% |
| EOG250117P00069000 | 2023-03-02 1:53PM EDT | 69.00 | 4.30 | 4.60 | 5.30 | 0.00 | - | - | 1 | 54.68% |
| EOG250117P00070000 | 2023-09-29 9:57AM EDT | 70.00 | 1.98 | 2.00 | 2.10 | +0.15 | +8.20% | 1 | 107 | 40.99% |
| EOG250117P00071000 | 2023-07-26 3:51PM EDT | 71.00 | 2.06 | 2.20 | 2.40 | 0.00 | - | 1 | 3 | 41.72% |
| EOG250117P00074000 | 2023-09-20 10:25AM EDT | 74.00 | 2.10 | 2.45 | 2.60 | 0.00 | - | 31 | 31 | 40.27% |
| EOG250117P00075000 | 2023-09-14 1:34PM EDT | 75.00 | 1.75 | 2.55 | 2.75 | 0.00 | - | 2 | 24 | 40.15% |
| EOG250117P00076000 | 2023-09-27 9:43AM EDT | 76.00 | 2.60 | 2.70 | 2.85 | 0.00 | - | 2 | 2,036 | 39.79% |
| EOG250117P00077000 | 2023-02-01 12:42PM EDT | 77.00 | 4.40 | 5.20 | 5.60 | 0.00 | - | - | 3 | 49.33% |
| EOG250117P00079000 | 2023-09-27 9:43AM EDT | 79.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 3 | 10 | 39.26% |
| EOG250117P00080000 | 2023-09-21 3:01PM EDT | 80.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 2 | 868 | 39.23% |
| EOG250117P00081000 | 2023-09-27 9:57AM EDT | 81.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 226 | 295 | 39.18% |
| EOG250117P00082000 | 2023-02-06 10:34AM EDT | 82.00 | 6.05 | 6.70 | 7.10 | 0.00 | - | 5 | 17 | 49.46% |
| EOG250117P00082500 | 2023-09-20 10:36AM EDT | 82.50 | 3.30 | 3.70 | 3.90 | 0.00 | - | 415 | 396 | 38.70% |
| EOG250117P00083500 | 2023-01-11 3:36PM EDT | 83.50 | 8.55 | 5.10 | 5.80 | 0.00 | - | 1 | 1 | 44.12% |
| EOG250117P00084000 | 2023-09-26 1:17PM EDT | 84.00 | 3.92 | 3.90 | 4.20 | 0.00 | - | 2 | 3 | 38.54% |
| EOG250117P00085000 | 2023-09-20 10:07AM EDT | 85.00 | 3.60 | 4.10 | 4.30 | 0.00 | - | 16 | 242 | 38.08% |
| EOG250117P00086000 | 2023-07-10 2:11PM EDT | 86.00 | 6.47 | 3.60 | 4.10 | 0.00 | - | 161 | 101 | 36.63% |
| EOG250117P00087000 | 2023-02-07 2:27PM EDT | 87.00 | 7.10 | 8.40 | 9.30 | 0.00 | - | - | 22 | 50.93% |
| EOG250117P00087500 | 2023-03-01 12:31PM EDT | 87.50 | 9.30 | 9.30 | 9.90 | 0.00 | - | - | 9 | 51.25% |
| EOG250117P00088500 | 2023-03-01 12:31PM EDT | 88.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EOG250117P00089000 | 2023-09-20 10:07AM EDT | 89.00 | 4.30 | 4.80 | 5.10 | 0.00 | - | 29 | 174 | 37.40% |
| EOG250117P00090000 | 2023-08-22 10:33AM EDT | 90.00 | 4.60 | 5.10 | 5.70 | 0.00 | - | 3 | 58 | 38.34% |
| EOG250117P00091000 | 2023-09-21 2:08PM EDT | 91.00 | 5.60 | 5.30 | 5.50 | 0.00 | - | 8 | 131 | 36.96% |
| EOG250117P00092000 | 2023-02-02 3:28PM EDT | 92.00 | 9.10 | 8.60 | 9.50 | 0.00 | - | 114 | 100 | 46.71% |
| EOG250117P00092500 | 2023-09-19 3:35PM EDT | 92.50 | 5.10 | 5.60 | 5.90 | 0.00 | - | 156 | 183 | 36.87% |
| EOG250117P00093500 | 2023-01-30 10:46AM EDT | 93.50 | 6.80 | 10.10 | 11.00 | 0.00 | - | - | 35 | 49.01% |
| EOG250117P00094000 | 2023-07-28 1:02PM EDT | 94.00 | 5.47 | 6.10 | 6.50 | 0.00 | - | 1 | 14 | 37.26% |
| EOG250117P00095000 | 2023-09-25 3:05PM EDT | 95.00 | 6.33 | 6.20 | 6.40 | 0.00 | - | 3 | 110 | 36.18% |
| EOG250117P00096000 | 2023-07-07 1:35PM EDT | 96.00 | 8.90 | 5.80 | 6.30 | 0.00 | - | 2 | 103 | 35.11% |
| EOG250117P00097000 | 2023-01-30 10:46AM EDT | 97.00 | 7.70 | 11.00 | 12.40 | 0.00 | - | 10 | 1 | 48.94% |
| EOG250117P00097500 | 2023-09-19 3:32PM EDT | 97.50 | 6.20 | 6.60 | 7.00 | 0.00 | - | 11 | 21 | 35.68% |
| EOG250117P00098500 | 2023-03-06 11:25AM EDT | 98.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EOG250117P00099000 | 2023-07-17 11:40AM EDT | 99.00 | 9.35 | 6.60 | 7.10 | 0.00 | - | 1 | 67 | 34.70% |
| EOG250117P00100000 | 2023-09-19 3:31PM EDT | 100.00 | 6.80 | 7.40 | 7.70 | 0.00 | - | 8 | 859 | 35.32% |
| EOG250117P00101000 | 2023-09-18 2:05PM EDT | 101.00 | 6.20 | 7.70 | 8.00 | 0.00 | - | 25 | 95 | 35.20% |
| EOG250117P00102500 | 2023-06-20 10:39AM EDT | 102.50 | 13.60 | 8.60 | 9.30 | 0.00 | - | - | 13 | 36.89% |
| EOG250117P00103500 | 2023-02-15 12:42PM EDT | 103.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| EOG250117P00104000 | 2023-09-14 1:08PM EDT | 104.00 | 6.30 | 8.40 | 8.80 | 0.00 | - | 2 | 902 | 34.51% |
| EOG250117P00105000 | 2023-09-19 3:02PM EDT | 105.00 | 8.10 | 8.80 | 9.10 | 0.00 | - | 6 | 19 | 34.33% |
| EOG250117P00106000 | 2023-09-14 1:08PM EDT | 106.00 | 6.80 | 9.10 | 9.40 | 0.00 | - | 14 | 60 | 34.13% |
| EOG250117P00107000 | 2022-12-13 4:34PM EDT | 107.00 | 19.00 | 15.00 | 16.60 | 0.00 | - | - | 0 | 48.22% |
| EOG250117P00107500 | 2023-09-14 1:18PM EDT | 107.50 | 7.20 | 9.60 | 9.90 | 0.00 | - | 3 | 144 | 33.92% |
| EOG250117P00108500 | 2023-03-06 4:45PM EDT | 108.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 32 | 62 | 3.13% |
| EOG250117P00109000 | 2023-09-14 1:18PM EDT | 109.00 | 7.60 | 10.00 | 10.40 | 0.00 | - | 14 | 31 | 33.67% |
| EOG250117P00110000 | 2023-09-22 1:19PM EDT | 110.00 | 11.28 | 10.20 | 10.80 | 0.00 | - | 2 | 1,008 | 33.62% |
| EOG250117P00111000 | 2023-09-14 1:08PM EDT | 111.00 | 8.10 | 10.70 | 11.10 | 0.00 | - | 3 | 5 | 33.36% |
| EOG250117P00112500 | 2023-09-19 12:52PM EDT | 112.50 | 10.31 | 11.10 | 11.60 | 0.00 | - | 99 | 1,603 | 33.03% |
| EOG250117P00114000 | 2023-09-14 11:32AM EDT | 114.00 | 9.00 | 11.60 | 12.20 | 0.00 | - | 1 | 6 | 32.87% |
| EOG250117P00115000 | 2023-09-26 2:50PM EDT | 115.00 | 12.40 | 12.10 | 12.50 | 0.00 | - | 514 | 1,468 | 32.56% |
| EOG250117P00116000 | 2023-09-14 1:09PM EDT | 116.00 | 9.60 | 12.50 | 12.90 | 0.00 | - | 1 | 92 | 32.42% |
| EOG250117P00117000 | 2023-02-16 2:23PM EDT | 117.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| EOG250117P00117500 | 2023-09-26 3:58PM EDT | 117.50 | 13.15 | 13.10 | 13.60 | 0.00 | - | 12 | 20 | 32.37% |
| EOG250117P00118500 | 2023-03-09 3:17PM EDT | 118.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| EOG250117P00119000 | 2023-08-31 9:52AM EDT | 119.00 | 13.30 | 13.60 | 14.10 | 0.00 | - | 1 | 51 | 31.92% |
| EOG250117P00120000 | 2023-09-29 9:55AM EDT | 120.00 | 13.90 | 14.10 | 14.60 | -1.60 | -10.32% | 1 | 488 | 31.91% |
| EOG250117P00121000 | 2023-09-22 2:52PM EDT | 121.00 | 15.90 | 14.60 | 15.00 | 0.00 | - | 1 | 21 | 31.70% |
| EOG250117P00122000 | 2023-03-09 3:17PM EDT | 122.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| EOG250117P00122500 | 2023-09-22 2:52PM EDT | 122.50 | 16.60 | 15.10 | 15.60 | 0.00 | - | 1 | 34 | 31.36% |
| EOG250117P00123500 | 2023-03-09 3:17PM EDT | 123.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| EOG250117P00124000 | 2023-09-21 2:26PM EDT | 124.00 | 16.90 | 15.60 | 16.30 | 0.00 | - | 1 | 19 | 31.17% |
| EOG250117P00125000 | 2023-09-25 9:49AM EDT | 125.00 | 17.04 | 16.40 | 16.80 | 0.00 | - | 1 | 12 | 31.08% |
| EOG250117P00126000 | 2023-09-22 2:52PM EDT | 126.00 | 18.30 | 16.80 | 17.20 | 0.00 | - | 1 | 6 | 30.80% |
| EOG250117P00127000 | 2023-02-17 1:21PM EDT | 127.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EOG250117P00127500 | 2023-09-21 2:15PM EDT | 127.50 | 18.50 | 17.50 | 17.90 | 0.00 | - | 2 | 142 | 30.54% |
| EOG250117P00128500 | 2023-02-17 1:06PM EDT | 128.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| EOG250117P00129000 | 2023-09-21 10:29AM EDT | 129.00 | 18.70 | 18.30 | 18.70 | 0.00 | - | 3 | 21 | 30.41% |
| EOG250117P00130000 | 2023-09-21 2:25PM EDT | 130.00 | 19.90 | 18.60 | 19.10 | 0.00 | - | 2 | 38 | 30.08% |
| EOG250117P00131000 | 2023-09-21 2:44PM EDT | 131.00 | 20.50 | 19.20 | 19.70 | 0.00 | - | 1 | 8 | 30.08% |
| EOG250117P00132000 | 2023-02-17 1:09PM EDT | 132.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EOG250117P00132500 | 2023-09-19 12:52PM EDT | 132.50 | 18.60 | 20.00 | 20.40 | 0.00 | - | 71 | 583 | 29.71% |
| EOG250117P00133500 | 2023-02-16 4:53PM EDT | 133.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 945 | 0.00% |
| EOG250117P00134000 | 2023-09-22 1:29PM EDT | 134.00 | 22.70 | 20.90 | 21.30 | 0.00 | - | 1 | 88 | 29.65% |
| EOG250117P00135000 | 2023-09-22 12:11PM EDT | 135.00 | 23.70 | 21.20 | 21.80 | 0.00 | - | 2 | 38 | 29.42% |
| EOG250117P00136000 | 2023-09-12 12:49PM EDT | 136.00 | 18.10 | 21.90 | 22.30 | 0.00 | - | 2 | 2 | 29.18% |
| EOG250117P00137000 | 2023-01-17 1:06AM EDT | 137.00 | 29.00 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117P00137500 | 2023-09-19 12:02PM EDT | 137.50 | 20.70 | 22.70 | 23.20 | 0.00 | - | 1 | 20 | 29.04% |
| EOG250117P00139000 | 2023-09-06 11:01AM EDT | 139.00 | 20.40 | 23.50 | 24.00 | 0.00 | - | 1 | 2 | 28.71% |
| EOG250117P00140000 | 2023-09-06 10:57AM EDT | 140.00 | 21.00 | 24.20 | 24.60 | 0.00 | - | 2 | 24 | 28.58% |
| EOG250117P00141000 | 2023-02-03 12:35PM EDT | 141.00 | 29.90 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117P00142000 | 2023-02-03 12:35PM EDT | 142.00 | 29.90 | 30.50 | 32.40 | 0.00 | - | 42 | 44 | 39.74% |
| EOG250117P00142500 | 2023-01-17 3:23PM EDT | 142.50 | 32.80 | - | - | 0.00 | - | - | - | 0.00% |
| EOG250117P00143500 | 2023-01-17 3:23PM EDT | 143.50 | 32.80 | 31.40 | 32.40 | 0.00 | - | - | 1 | 37.96% |
| EOG250117P00146000 | 2023-09-22 3:41PM EDT | 146.00 | 30.00 | 27.80 | 28.50 | 0.00 | - | - | 11 | 28.03% |
| EOG250117P00151000 | 2023-08-29 2:31PM EDT | 151.00 | 30.20 | 29.30 | 30.10 | 0.00 | - | - | 17 | 24.02% |
| EOG250117P00160000 | 2023-08-22 1:17PM EDT | 160.00 | 34.90 | 40.00 | 40.60 | 0.00 | - | - | 1 | 30.65% |
| EOG250117P00164000 | 2023-08-22 12:01PM EDT | 164.00 | 37.20 | 43.00 | 44.00 | 0.00 | - | - | 14 | 30.99% |
| EOG250117P00167500 | 2023-08-21 11:53AM EDT | 167.50 | 40.60 | 42.40 | 42.90 | 0.00 | - | 1 | 96 | 21.63% |
| EOG250117P00171000 | 2023-08-14 2:09PM EDT | 171.00 | 42.20 | 40.40 | 42.10 | 0.00 | - | 1 | 26 | 0.00% |
| EOG250117P00172500 | 2023-05-17 2:56PM EDT | 172.50 | 62.61 | 58.90 | 61.10 | 0.00 | - | - | 20 | 50.17% |
| EOG250117P00175000 | 2023-07-19 12:49PM EDT | 175.00 | 52.80 | 45.90 | 47.50 | 0.00 | - | 2 | 2 | 0.00% |
| EOG250117P00217500 | 2023-05-25 11:27AM EDT | 217.50 | 107.40 | 108.70 | 112.80 | 0.00 | - | 5 | 0 | 72.13% |
