Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.433,74 +193,76 (+0,51%) Gold
2.334,40 -12,00 (-0,51%) EUR/USD
1,0696 +0,0040 (+0,37%) Bitcoin EUR
62.106,17 +384,93 (+0,62%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426C00114000 | 2024-04-17 9:44AM EDT | 114.00 | 19.70 | 19.90 | 20.80 | 0.00 | - | 1 | 1 | 95.80% |
| EOG240426C00116000 | 2024-04-11 1:12PM EDT | 116.00 | 20.60 | 17.70 | 19.20 | 0.00 | - | 1 | 0 | 109.28% |
| EOG240426C00117000 | 2024-04-09 10:36AM EDT | 117.00 | 19.02 | 17.00 | 19.10 | 0.00 | - | 1 | 0 | 97.66% |
| EOG240426C00118000 | 2024-04-05 11:10AM EDT | 118.00 | 17.05 | 15.40 | 17.70 | 0.00 | - | 1 | 0 | 118.21% |
| EOG240426C00119000 | 2024-03-15 11:34AM EDT | 119.00 | 6.91 | 14.40 | 17.80 | 0.00 | - | 2 | 2 | 90.72% |
| EOG240426C00120000 | 2024-03-15 1:29PM EDT | 120.00 | 5.90 | 13.40 | 17.00 | 0.00 | - | 1 | 3 | 90.14% |
| EOG240426C00121000 | 2024-03-27 10:47AM EDT | 121.00 | 6.24 | 12.10 | 14.50 | 0.00 | - | 1 | 0 | 95.90% |
| EOG240426C00122000 | 2024-04-05 9:48AM EDT | 122.00 | 13.27 | 12.10 | 14.10 | 0.00 | - | 4 | 0 | 76.71% |
| EOG240426C00123000 | 2024-04-05 12:21PM EDT | 123.00 | 13.22 | 9.40 | 12.90 | 0.00 | - | 1 | 0 | 97.12% |
| EOG240426C00124000 | 2024-04-12 2:15PM EDT | 124.00 | 13.10 | 9.00 | 10.50 | 0.00 | - | 80 | 3 | 0.00% |
| EOG240426C00125000 | 2024-04-19 9:54AM EDT | 125.00 | 8.74 | 8.80 | 10.70 | 0.00 | - | 6 | 6 | 80.57% |
| EOG240426C00126000 | 2024-04-22 9:47AM EDT | 126.00 | 6.84 | 7.30 | 10.40 | 0.00 | - | 1 | 2 | 92.16% |
| EOG240426C00127000 | 2024-04-19 3:01PM EDT | 127.00 | 6.18 | 5.40 | 9.30 | 0.00 | - | 1 | 1 | 83.74% |
| EOG240426C00128000 | 2024-04-18 10:23AM EDT | 128.00 | 5.00 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 26.76% |
| EOG240426C00129000 | 2024-04-23 11:25AM EDT | 129.00 | 5.70 | 5.20 | 5.50 | +0.50 | +9.62% | 1 | 4 | 0.00% |
| EOG240426C00130000 | 2024-04-22 3:47PM EDT | 130.00 | 4.45 | 4.40 | 4.70 | 0.00 | - | 6 | 125 | 25.10% |
| EOG240426C00131000 | 2024-04-18 3:54PM EDT | 131.00 | 2.55 | 3.50 | 3.80 | 0.00 | - | 6 | 19 | 24.27% |
| EOG240426C00132000 | 2024-04-22 10:08AM EDT | 132.00 | 2.55 | 2.65 | 2.80 | +0.25 | +10.87% | 2 | 102 | 19.48% |
| EOG240426C00133000 | 2024-04-22 2:03PM EDT | 133.00 | 2.60 | 2.05 | 2.10 | 0.00 | - | 11 | 180 | 20.90% |
| EOG240426C00134000 | 2024-04-23 11:45AM EDT | 134.00 | 1.40 | 1.40 | 1.45 | +0.08 | +6.06% | 4 | 239 | 20.63% |
| EOG240426C00135000 | 2024-04-23 11:40AM EDT | 135.00 | 0.95 | 0.90 | 0.95 | -0.27 | -22.13% | 4 | 106 | 20.66% |
| EOG240426C00136000 | 2024-04-23 9:53AM EDT | 136.00 | 0.50 | 0.55 | 0.65 | -0.50 | -50.00% | 6 | 91 | 22.02% |
| EOG240426C00137000 | 2024-04-23 11:06AM EDT | 137.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 4 | 76 | 22.32% |
| EOG240426C00138000 | 2024-04-23 11:36AM EDT | 138.00 | 0.19 | 0.15 | 0.25 | -0.24 | -55.81% | 5 | 75 | 23.10% |
| EOG240426C00139000 | 2024-04-22 3:49PM EDT | 139.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 4 | 123 | 23.68% |
| EOG240426C00140000 | 2024-04-22 3:19PM EDT | 140.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 4 | 279 | 25.00% |
| EOG240426C00141000 | 2024-04-22 10:05AM EDT | 141.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 43 | 28.32% |
| EOG240426C00142000 | 2024-04-18 3:53PM EDT | 142.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 27.74% |
| EOG240426C00143000 | 2024-04-15 12:34PM EDT | 143.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 30.66% |
| EOG240426C00144000 | 2024-04-19 10:11AM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 33.59% |
| EOG240426C00145000 | 2024-04-12 10:59AM EDT | 145.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 36.33% |
| EOG240426C00150000 | 2024-04-10 10:47AM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 72.85% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426P00085000 | 2024-03-12 11:46AM EDT | 85.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 269.34% |
| EOG240426P00106000 | 2024-03-28 11:08AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 100.39% |
| EOG240426P00108000 | 2024-03-21 1:14PM EDT | 108.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 93.36% |
| EOG240426P00110000 | 2024-03-13 12:06PM EDT | 110.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | - | 2 | 91.41% |
| EOG240426P00111000 | 2024-03-25 3:28PM EDT | 111.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 82.81% |
| EOG240426P00112000 | 2024-04-02 9:30AM EDT | 112.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 79.69% |
| EOG240426P00114000 | 2024-04-12 10:16AM EDT | 114.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 73.05% |
| EOG240426P00115000 | 2024-03-18 1:30PM EDT | 115.00 | 1.07 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 63.28% |
| EOG240426P00116000 | 2024-04-09 2:14PM EDT | 116.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
| EOG240426P00117000 | 2024-04-03 11:27AM EDT | 117.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 31 | 57.03% |
| EOG240426P00118000 | 2024-04-17 11:30AM EDT | 118.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 53.91% |
| EOG240426P00119000 | 2024-04-22 12:07PM EDT | 119.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 51.17% |
| EOG240426P00120000 | 2024-04-19 10:59AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 52.93% |
| EOG240426P00122000 | 2024-04-15 3:06PM EDT | 122.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 46.29% |
| EOG240426P00123000 | 2024-04-15 9:56AM EDT | 123.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 52.34% |
| EOG240426P00124000 | 2024-04-19 1:02PM EDT | 124.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 56 | 39.65% |
| EOG240426P00125000 | 2024-04-19 10:06AM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 78 | 36.33% |
| EOG240426P00126000 | 2024-04-22 2:08PM EDT | 126.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 31 | 33.01% |
| EOG240426P00127000 | 2024-04-22 10:45AM EDT | 127.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 43 | 29.69% |
| EOG240426P00128000 | 2024-04-23 10:00AM EDT | 128.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 4 | 235 | 30.08% |
| EOG240426P00129000 | 2024-04-22 10:45AM EDT | 129.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 2 | 233 | 26.37% |
| EOG240426P00130000 | 2024-04-23 10:27AM EDT | 130.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 5 | 150 | 26.86% |
| EOG240426P00131000 | 2024-04-22 3:20PM EDT | 131.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 4 | 157 | 25.64% |
| EOG240426P00132000 | 2024-04-22 2:33PM EDT | 132.00 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 1 | 238 | 24.46% |
| EOG240426P00133000 | 2024-04-22 2:33PM EDT | 133.00 | 0.59 | 0.70 | 0.75 | 0.00 | - | 5 | 107 | 24.85% |
| EOG240426P00134000 | 2024-04-23 10:30AM EDT | 134.00 | 1.25 | 1.10 | 1.15 | +0.21 | +20.19% | 7 | 99 | 25.07% |
| EOG240426P00135000 | 2024-04-23 9:50AM EDT | 135.00 | 2.00 | 1.60 | 1.70 | +0.30 | +17.65% | 1 | 336 | 25.98% |
| EOG240426P00136000 | 2024-04-22 11:49AM EDT | 136.00 | 2.75 | 2.15 | 2.35 | 0.00 | - | 4 | 24 | 26.76% |
| EOG240426P00137000 | 2024-04-15 2:58PM EDT | 137.00 | 5.00 | 2.15 | 3.10 | 0.00 | - | 6 | 12 | 27.83% |
| EOG240426P00138000 | 2024-04-22 2:10PM EDT | 138.00 | 3.45 | 3.70 | 4.00 | 0.00 | - | 8 | 17 | 30.91% |
| EOG240426P00139000 | 2024-04-15 1:02PM EDT | 139.00 | 6.19 | 4.50 | 4.90 | 0.00 | - | 3 | 11 | 33.20% |
| EOG240426P00140000 | 2024-04-12 10:43AM EDT | 140.00 | 3.90 | 5.60 | 5.90 | 0.00 | - | 9 | 9 | 37.70% |
| EOG240426P00142000 | 2024-04-11 10:27AM EDT | 142.00 | 7.50 | 6.10 | 9.20 | 0.00 | - | - | 3 | 78.47% |
