Deutsche Märkte öffnen in 6 Stunden 6 Minuten

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
113,54+0,86 (+0,76%)
Börsenschluss: 04:00PM EDT
113,55 +0,01 (+0,01%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG250117C000525002023-02-17 11:52AM EDT52.5066.5051.3053.80+66.50--30.00%
EOG250117C000535002023-02-17 11:52AM EDT53.5066.500.000.000.00-100.00%
EOG250117C000550002022-11-07 4:32PM EDT55.0093.2571.8075.200.00-1391.07%
EOG250117C000585002023-01-17 1:06AM EDT58.5077.50--0.00---0.00%
EOG250117C000600002022-10-20 10:50AM EDT60.0077.5082.5085.600.00-11133.86%
EOG250117C000770002023-01-17 1:06AM EDT77.0053.99--0.00---0.00%
EOG250117C000790002023-03-14 3:52PM EDT79.0037.7841.0043.000.00--642.57%
EOG250117C000800002023-03-14 3:52PM EDT80.0037.7840.1041.800.00-1041.17%
EOG250117C000820002022-12-07 10:45AM EDT82.0054.5751.5055.100.00--070.50%
EOG250117C000840002023-03-15 11:29AM EDT84.0030.4637.6039.500.00--141.60%
EOG250117C000850002022-12-07 10:45AM EDT85.0054.5749.7053.100.00--069.22%
EOG250117C000870002023-01-17 1:06AM EDT87.0044.06--0.00---0.00%
EOG250117C000900002022-09-20 9:36AM EDT90.0044.0654.7056.900.00--383.33%
EOG250117C000935002022-09-22 1:43PM EDT93.5042.2055.4057.700.00--587.66%
EOG250117C000970002023-01-09 4:17PM EDT97.0046.3041.4043.700.00-2261.41%
EOG250117C000975002023-03-02 12:33PM EDT97.5036.2530.0031.200.00--3839.90%
EOG250117C000985002023-03-02 12:33PM EDT98.5036.250.000.000.00-2100.00%
EOG250117C000990002023-03-13 9:30AM EDT99.0026.7529.2030.800.00--1040.56%
EOG250117C001000002023-03-13 9:30AM EDT100.0026.750.000.000.00-10100.00%
EOG250117C001020002023-01-17 1:06AM EDT102.0027.90--0.00---0.00%
EOG250117C001035002022-11-28 4:42PM EDT103.5050.9840.2042.000.00--463.55%
EOG250117C001040002023-03-21 9:54AM EDT104.0023.3026.5027.800.00--139.42%
EOG250117C001050002022-09-26 1:25PM EDT105.0027.9048.5050.100.00-1480.43%
EOG250117C001070002023-01-17 1:06AM EDT107.0041.10--0.00---0.00%
EOG250117C001090002023-03-14 9:58AM EDT109.0023.6823.7025.700.00--539.62%
EOG250117C001100002023-03-22 11:53AM EDT110.0021.0023.7025.300.00-1339.66%
EOG250117C001120002022-11-25 11:32AM EDT112.0051.0539.3041.100.00--067.45%
EOG250117C001125002023-03-09 2:56PM EDT112.5024.6522.3023.800.00--1138.84%
EOG250117C001135002023-03-09 2:56PM EDT113.5024.650.000.000.00-1110.00%
EOG250117C001140002023-03-30 1:16PM EDT114.0021.8621.4023.20+0.86+4.10%1038.84%
EOG250117C001150002023-03-14 11:02AM EDT115.0021.000.000.000.00-100.20%
EOG250117C001160002023-02-23 10:34AM EDT116.0026.3016.6018.200.00--2131.77%
EOG250117C001170002023-02-23 10:34AM EDT117.0026.300.000.000.00-1210.78%
EOG250117C001185002022-12-19 1:46PM EDT118.5033.7032.5034.900.00-1459.64%
EOG250117C001190002023-03-15 12:51PM EDT119.0014.7519.6021.300.00--28538.83%
EOG250117C001200002023-03-03 4:56PM EDT120.0026.200.000.000.00-262870.78%
EOG250117C001220002023-02-15 3:54PM EDT122.0028.900.000.000.00-4211.56%
EOG250117C001235002023-02-08 12:00PM EDT123.5027.8420.1020.700.00-1140.44%
EOG250117C001240002023-03-29 9:34AM EDT124.0018.2018.1019.00+0.70+4.00%1414437.90%
EOG250117C001250002023-02-07 4:23PM EDT125.0026.3619.3020.400.00-153740.76%
EOG250117C001260002023-03-17 10:35AM EDT126.0013.9916.9018.400.00-12238.00%
EOG250117C001270002023-03-07 4:42PM EDT127.0020.900.000.000.00-1231.56%
EOG250117C001275002023-03-07 4:42PM EDT127.5020.4016.7018.100.00--1938.29%
EOG250117C001285002023-03-07 4:42PM EDT128.5020.400.000.000.00-1191.56%
EOG250117C001290002023-03-27 9:33AM EDT129.0013.6016.3017.500.00-911138.07%
EOG250117C001300002023-03-13 2:25PM EDT130.0015.400.000.000.00-100843.13%
EOG250117C001310002023-03-10 3:26PM EDT131.0016.2015.7016.900.00--638.08%
EOG250117C001320002023-03-10 3:26PM EDT132.0016.200.000.000.00-363.13%
EOG250117C001335002023-02-16 4:53PM EDT133.5022.950.000.000.00-4437493.13%
EOG250117C001340002023-03-17 10:32AM EDT134.0011.2614.4015.500.00-1637.20%
EOG250117C001350002023-02-23 3:32PM EDT135.0019.290.000.000.00-173.13%
EOG250117C001370002022-12-09 11:25AM EDT137.0024.5025.7027.700.00--157.00%
EOG250117C001375002023-03-13 9:30AM EDT137.5013.1013.3015.300.00--1438.44%
EOG250117C001385002023-03-13 9:30AM EDT138.5013.100.000.000.00-1143.13%
EOG250117C001390002023-03-27 11:13AM EDT139.0010.8413.2014.200.00-32137.27%
EOG250117C001400002023-02-24 12:30PM EDT140.0014.500.000.000.00-1183.13%
EOG250117C001410002023-03-24 10:22AM EDT141.008.8712.4013.600.00-1011537.10%
EOG250117C001420002023-03-09 1:21PM EDT142.0014.650.000.000.00-10603.13%
EOG250117C001435002023-02-07 4:23PM EDT143.5018.5013.5014.400.00-322339.46%
EOG250117C001440002023-02-22 11:14AM EDT144.0015.758.9010.200.00--132.53%
EOG250117C001450002023-02-22 11:14AM EDT145.0015.750.000.000.00-113.13%
EOG250117C001470002023-02-03 4:48PM EDT147.0016.4015.2016.200.00-636143.83%
EOG250117C001475002023-03-14 1:19PM EDT147.5010.4011.0011.800.00--636.62%
EOG250117C001490002023-03-10 3:29PM EDT149.0011.4010.4011.400.00--1536.48%
EOG250117C001500002023-03-10 3:29PM EDT150.0011.400.000.000.00-1153.13%
EOG250117C001510002023-03-20 2:48PM EDT151.008.3010.2011.000.00-1136.51%
EOG250117C001520002023-01-17 1:06AM EDT152.0032.61--0.00---0.00%
EOG250117C001535002023-01-23 2:23PM EDT153.5020.2012.0013.300.00--941.35%
EOG250117C001550002023-02-03 11:31AM EDT155.0015.0712.8013.900.00-686842.89%
EOG250117C001560002023-03-15 3:25PM EDT156.006.608.809.800.00--1536.11%
EOG250117C001570002022-12-08 4:31PM EDT157.0018.9019.5021.400.00--554.50%
EOG250117C001575002023-03-28 10:20AM EDT157.508.308.5010.000.00-14036.96%
EOG250117C001585002023-03-09 1:28PM EDT158.5010.500.000.000.00--256.25%
EOG250117C001590002023-03-28 10:22AM EDT159.007.708.509.500.00-31,83836.55%
EOG250117C001600002023-03-14 2:58PM EDT160.007.600.000.000.00-221,7966.25%
EOG250117C001620002023-01-17 1:06AM EDT162.0033.04--0.00---0.00%
EOG250117C001625002023-03-01 12:49PM EDT162.5010.307.708.800.00--7436.35%
EOG250117C001635002023-03-01 12:49PM EDT163.5010.300.000.000.00-1746.25%
EOG250117C001640002023-03-22 9:33AM EDT164.006.807.608.300.00-513135.87%
EOG250117C001650002023-03-14 2:15PM EDT165.007.070.000.000.00-11226.25%
EOG250117C001670002023-01-17 10:30AM EDT167.0017.540.000.000.00--16.25%
EOG250117C001675002023-03-08 10:34AM EDT167.509.056.708.100.00--10036.51%
EOG250117C001685002023-03-08 10:34AM EDT168.509.050.000.000.00-11006.25%
EOG250117C001690002023-03-07 10:53AM EDT169.008.996.707.900.00--19336.55%
EOG250117C001700002023-03-07 10:53AM EDT170.008.990.000.000.00-101936.25%
EOG250117C001710002023-02-23 1:47PM EDT171.009.284.805.600.00--532.46%
EOG250117C001720002023-02-23 1:47PM EDT172.009.280.000.000.00-1056.25%
EOG250117C001725002023-03-21 9:39AM EDT172.505.656.206.900.00-2835.54%
EOG250117C001735002023-02-27 2:25PM EDT173.507.210.000.000.00-10106.25%
EOG250117C001750002022-11-22 12:34PM EDT175.0026.0015.2017.000.00-4552.88%
EOG250117C001760002023-03-08 10:34AM EDT176.007.695.706.400.00--135.44%
EOG250117C001770002023-03-08 10:34AM EDT177.007.690.000.000.00-116.25%
EOG250117C001785002023-02-07 2:27PM EDT178.508.906.307.200.00-123737.71%
EOG250117C001800002023-02-01 11:49AM EDT180.009.147.908.500.00-111540.65%
EOG250117C001820002022-12-09 3:39PM EDT182.0013.4013.6015.200.00--051.89%
EOG250117C001840002023-03-21 9:30AM EDT184.004.304.705.500.00--1235.47%
EOG250117C001850002022-12-09 3:39PM EDT185.0013.4013.3014.900.00-101052.15%
EOG250117C001860002023-03-16 10:51AM EDT186.003.454.505.400.00--2935.71%
EOG250117C001870002023-01-17 11:43AM EDT187.0012.708.409.000.00-13043.36%
EOG250117C001875002023-02-24 10:32AM EDT187.505.503.304.100.00--2132.98%
EOG250117C001885002023-02-24 10:32AM EDT188.505.500.000.000.00-1216.25%
EOG250117C001890002023-03-15 3:17PM EDT189.003.294.205.100.00--135.70%
EOG250117C001900002023-02-24 10:58AM EDT190.005.150.000.000.00-116.25%
EOG250117C001935002023-01-23 11:14AM EDT193.5011.305.406.300.00-42439.37%
EOG250117C001940002023-02-24 10:58AM EDT194.004.632.703.600.00--133.07%
EOG250117C001950002023-02-24 10:58AM EDT195.004.630.000.000.00-116.25%
EOG250117C001985002022-12-09 4:49PM EDT198.5010.0010.1012.200.00--150.11%
EOG250117C002000002023-01-25 2:06PM EDT200.008.203.804.600.00--236.84%
EOG250117C002075002023-03-23 11:49AM EDT207.502.302.753.500.00-509635.42%
EOG250117C002085002023-02-08 2:54PM EDT208.505.653.003.700.00-124636.15%
EOG250117C002100002022-12-08 3:54PM EDT210.009.620.000.000.00--1012.50%
EOG250117C002175002023-03-20 3:49PM EDT217.501.952.202.850.00-115135.27%
EOG250117C002185002023-03-13 9:30AM EDT218.502.400.000.000.00-112612.50%
EOG250117C002200002022-12-09 2:52PM EDT220.008.000.000.000.00-218612.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG250117P000525002023-03-15 1:30PM EDT52.503.602.152.400.00--3446.30%
EOG250117P000535002023-02-24 1:43PM EDT53.502.450.000.000.00-9012.50%
EOG250117P000550002023-03-24 12:48PM EDT55.003.632.503.300.00-2248.36%
EOG250117P000585002023-01-23 12:50PM EDT58.502.302.753.400.00-2345.43%
EOG250117P000600002022-10-04 1:09PM EDT60.005.263.804.800.00-3749.60%
EOG250117P000635002023-01-17 1:06AM EDT63.504.40--0.00---0.00%
EOG250117P000650002023-02-13 1:13PM EDT65.002.600.000.000.00-30506.25%
EOG250117P000660002023-03-20 3:40PM EDT66.005.704.204.600.00-1743.16%
EOG250117P000670002023-01-31 2:44PM EDT67.002.403.504.200.00-4440.88%
EOG250117P000685002023-01-31 3:03PM EDT68.502.553.704.500.00--740.61%
EOG250117P000690002023-03-02 1:53PM EDT69.004.304.805.300.00--142.80%
EOG250117P000700002023-03-02 1:53PM EDT70.004.305.005.700.00-1043.15%
EOG250117P000750002022-12-29 4:30PM EDT75.006.903.003.500.00-1032.06%
EOG250117P000770002023-02-01 12:42PM EDT77.004.405.205.600.00--336.81%
EOG250117P000800002023-01-27 1:26PM EDT80.004.007.207.700.00-3439.80%
EOG250117P000820002023-02-06 10:34AM EDT82.006.056.707.100.00-51736.59%
EOG250117P000835002023-01-11 3:36PM EDT83.508.555.105.800.00-1132.12%
EOG250117P000850002023-02-06 2:04PM EDT85.006.817.508.100.00--236.46%
EOG250117P000870002023-02-07 2:27PM EDT87.007.108.409.300.00--2237.47%
EOG250117P000875002023-03-01 12:31PM EDT87.509.309.6010.200.00--939.02%
EOG250117P000885002023-03-01 12:31PM EDT88.509.300.000.000.00--03.13%
EOG250117P000900002023-01-12 2:52PM EDT90.009.706.407.200.00--130.31%
EOG250117P000920002023-02-02 3:28PM EDT92.009.108.609.500.00-11410033.62%
EOG250117P000935002023-01-30 10:46AM EDT93.506.8010.1011.000.00--3535.41%
EOG250117P000940002023-02-24 10:45AM EDT94.0012.4314.5015.800.00--844.54%
EOG250117P000950002023-02-24 10:45AM EDT95.0012.4315.1016.100.00-1044.16%
EOG250117P000970002023-01-30 10:46AM EDT97.007.7011.0012.400.00-10135.08%
EOG250117P000975002023-03-06 11:25AM EDT97.5011.7013.0013.800.00--1237.33%
EOG250117P000985002023-03-06 11:25AM EDT98.5011.700.000.000.00-1103.13%
EOG250117P000990002023-03-24 3:49PM EDT99.0017.4813.7014.400.00-14337.09%
EOG250117P001000002023-03-13 9:35AM EDT100.0017.100.000.000.00-11431.56%
EOG250117P001035002023-02-15 12:42PM EDT103.5011.600.000.000.00--81.56%
EOG250117P001040002023-03-17 11:52AM EDT104.0021.0015.5016.800.00-3675336.82%
EOG250117P001050002023-02-24 10:45AM EDT105.0016.440.000.000.00-17621.56%
EOG250117P001070002022-12-13 4:34PM EDT107.0019.0015.0016.600.00--033.63%
EOG250117P001075002023-03-06 4:45PM EDT107.5015.2017.0018.300.00--6236.13%
EOG250117P001085002023-03-06 4:45PM EDT108.5015.200.000.000.00-32620.78%
EOG250117P001100002023-02-01 4:41PM EDT110.0013.1714.7015.900.00-26129.61%
EOG250117P001150002023-01-23 12:26PM EDT115.0015.2019.6020.400.00--232.37%
EOG250117P001160002023-03-17 11:13AM EDT116.0027.6021.5022.600.00-3435.04%
EOG250117P001170002023-02-16 2:23PM EDT117.0017.400.000.000.00--10.00%
EOG250117P001175002023-03-17 10:41AM EDT117.5028.3022.2023.400.00-5734.84%
EOG250117P001185002023-03-09 3:17PM EDT118.5021.800.000.000.00-170.00%
EOG250117P001190002023-03-09 3:17PM EDT119.0022.6023.1024.500.00--935.11%
EOG250117P001200002023-03-09 3:17PM EDT120.0022.600.000.000.00-190.00%
EOG250117P001210002023-03-09 3:17PM EDT121.0023.7023.8025.200.00--334.16%
EOG250117P001220002023-03-09 3:17PM EDT122.0023.700.000.000.00-130.00%
EOG250117P001225002023-03-09 3:17PM EDT122.5024.5024.7025.900.00--633.70%
EOG250117P001235002023-03-09 3:17PM EDT123.5024.500.000.000.00-160.00%
EOG250117P001240002023-03-09 3:17PM EDT124.0025.3025.7026.800.00--533.56%
EOG250117P001250002023-03-23 3:48PM EDT125.0031.9026.2028.100.00-1534.60%
EOG250117P001260002023-02-17 1:21PM EDT126.0025.8033.2035.10+25.80--145.04%
EOG250117P001270002023-02-17 1:21PM EDT127.0025.800.000.000.00-110.00%
EOG250117P001275002023-02-17 1:06PM EDT127.5026.8034.0036.10+26.80--7044.99%
EOG250117P001285002023-02-17 1:06PM EDT128.5026.800.000.000.00-1700.00%
EOG250117P001290002023-02-17 1:03PM EDT129.0027.6035.2037.20+27.60--145.09%
EOG250117P001300002023-02-17 1:03PM EDT130.0027.600.000.000.00-110.00%
EOG250117P001310002023-02-17 1:09PM EDT131.0028.8036.7038.50+28.80--244.92%
EOG250117P001320002023-02-17 1:09PM EDT132.0028.800.000.000.00-220.00%
EOG250117P001335002023-02-16 4:53PM EDT133.5026.300.000.000.00--9450.00%
EOG250117P001350002023-02-03 11:36AM EDT135.0025.2826.9028.200.00-697322.86%
EOG250117P001370002023-01-17 1:06AM EDT137.0029.00--0.00---0.00%
EOG250117P001390002023-03-17 11:04AM EDT139.0043.5034.9036.800.00-1132.51%
EOG250117P001400002022-11-07 12:26PM EDT140.0029.0034.8036.700.00--1831.06%
EOG250117P001420002023-02-03 12:35PM EDT142.0029.9030.5032.400.00-424420.23%
EOG250117P001435002023-01-17 3:23PM EDT143.5032.8031.4032.400.00--117.39%