Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,77-0,42 (-0,58%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG210416C000175002021-01-19 1:05AM EDT17.5042.750.000.000.00--100.00%
EOG210416C000200002021-01-13 3:46PM EDT20.0040.6239.6042.950.00-300.00%
EOG210416C000250002021-01-13 3:46PM EDT25.0035.6233.9038.050.00-500.00%
EOG210416C000275002021-01-08 3:02PM EDT27.5030.9527.2530.450.00-100.00%
EOG210416C000300002021-04-05 2:01PM EDT30.0040.2539.8543.700.00-154225.00%
EOG210416C000325002021-01-13 4:00PM EDT32.5028.4528.1029.600.00-10000.00%
EOG210416C000350002021-04-01 3:51PM EDT35.0040.3134.6539.000.00-195242.19%
EOG210416C000375002021-03-03 11:22AM EDT37.5028.3035.5040.400.00-491566.70%
EOG210416C000400002021-03-30 12:18PM EDT40.0032.7829.6533.800.00-3852422.75%
EOG210416C000425002021-04-06 9:53AM EDT42.5031.3028.7030.350.00-1193231.64%
EOG210416C000450002021-04-09 2:04PM EDT45.0026.3825.6527.95-1.68-5.99%2352151.56%
EOG210416C000475002021-04-08 9:45AM EDT47.5024.1821.9026.500.00-2148335.74%
EOG210416C000500002021-04-09 9:30AM EDT50.0022.1019.4524.00+0.60+2.79%21,211305.37%
EOG210416C000525002021-04-08 12:50PM EDT52.5019.3518.3020.250.00-227987.50%
EOG210416C000550002021-04-09 3:40PM EDT55.0016.8015.7018.40+0.50+3.07%51,065133.79%
EOG210416C000575002021-04-07 12:15PM EDT57.5015.2013.3515.100.00-2275154.00%
EOG210416C000600002021-04-09 10:19AM EDT60.0011.929.5014.00-0.71-5.62%11,449193.46%
EOG210416C000625002021-04-09 3:05PM EDT62.509.258.4010.30-0.25-2.63%7686760.94%
EOG210416C000650002021-04-09 3:41PM EDT65.006.906.607.65-0.15-2.13%181,78766.60%
EOG210416C000665002021-04-07 10:12AM EDT66.506.435.006.050.00-2250.10%
EOG210416C000670002021-03-26 1:26PM EDT67.008.164.105.200.00-2355.18%
EOG210416C000675002021-04-09 11:03AM EDT67.504.954.055.05+0.67+15.65%540665.04%
EOG210416C000680002021-04-05 12:47PM EDT68.004.203.454.750.00-131867.48%
EOG210416C000685002021-04-08 1:37PM EDT68.503.823.353.750.00-2245.02%
EOG210416C000690002021-04-09 1:42PM EDT69.002.862.753.70-2.57-47.33%1756.15%
EOG210416C000695002021-04-09 10:27AM EDT69.502.952.423.10-1.68-36.29%11648.00%
EOG210416C000700002021-04-09 2:26PM EDT70.002.452.352.89-0.40-14.04%345,72051.66%
EOG210416C000705002021-04-09 10:52AM EDT70.502.492.032.27-1.16-31.78%14242.68%
EOG210416C000710002021-04-09 2:24PM EDT71.001.821.712.02+0.02+1.11%91743.99%
EOG210416C000715002021-04-09 3:56PM EDT71.501.501.471.65-0.20-11.76%212941.26%
EOG210416C000720002021-04-09 3:56PM EDT72.001.301.241.50-0.40-23.53%30943.85%
EOG210416C000725002021-04-09 3:04PM EDT72.501.081.011.24-0.34-23.94%4897742.77%
EOG210416C000730002021-04-09 3:56PM EDT73.000.920.861.03-0.46-33.33%32414242.38%
EOG210416C000735002021-04-09 3:09PM EDT73.500.770.710.87-0.21-21.43%358042.73%
EOG210416C000740002021-04-09 3:59PM EDT74.000.640.610.76-0.34-34.69%1114343.99%
EOG210416C000745002021-04-08 9:53AM EDT74.500.830.500.640.00-25944.39%
EOG210416C000750002021-04-09 3:47PM EDT75.000.450.420.57-0.29-39.19%563,77946.00%
EOG210416C000755002021-04-09 12:17PM EDT75.500.400.330.51-0.26-39.39%912847.56%
EOG210416C000760002021-04-09 1:20PM EDT76.000.320.270.73-0.13-28.89%44350.73%
EOG210416C000770002021-04-09 1:20PM EDT77.000.230.190.28-0.08-25.81%218847.56%
EOG210416C000775002021-04-09 1:08PM EDT77.500.170.180.27-0.12-41.38%640250.00%
EOG210416C000780002021-04-09 2:07PM EDT78.000.170.140.25-0.41-70.69%2029651.86%
EOG210416C000790002021-04-08 11:13AM EDT79.000.200.090.230.00-118851.37%
EOG210416C000800002021-04-09 3:49PM EDT80.000.140.080.17-0.06-30.00%7133,33053.52%
EOG210416C000810002021-04-09 11:07AM EDT81.000.110.080.16-0.13-54.17%13357.62%
EOG210416C000820002021-04-05 10:09AM EDT82.000.360.040.180.00-8561.13%
EOG210416C000825002021-04-06 3:34PM EDT82.500.220.040.190.00-29163.87%
EOG210416C000850002021-04-09 2:26PM EDT85.000.090.070.13-0.02-18.18%601,77572.66%
EOG210416C000900002021-04-05 12:04PM EDT90.000.210.050.150.00-33,30692.19%
EOG210416C000950002021-04-01 3:26PM EDT95.000.130.010.160.00-350107.03%
EOG210416C001000002021-03-26 1:31PM EDT100.000.100.000.160.00-5641121.88%
EOG210416C001050002021-03-30 3:51PM EDT105.000.040.000.160.00-11136.72%
EOG210416C001100002021-04-01 3:26PM EDT110.000.050.000.070.00-10190135.16%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG210416P000175002021-04-08 9:49AM EDT17.500.010.000.010.00-355362.50%
EOG210416P000200002021-01-14 12:10PM EDT20.000.050.000.120.00-326421.88%
EOG210416P000225002021-01-29 1:17PM EDT22.500.100.000.640.00-218492.97%
EOG210416P000250002021-01-29 2:17PM EDT25.000.180.000.760.00-14219465.63%
EOG210416P000275002020-12-10 2:17PM EDT27.500.330.000.360.00-1223375.00%
EOG210416P000300002021-02-26 3:07PM EDT30.000.860.000.720.00-20232387.50%
EOG210416P000325002021-03-30 3:57PM EDT32.500.150.000.170.00-1655281.25%
EOG210416P000350002021-03-30 3:57PM EDT35.000.140.000.170.00-20702257.03%
EOG210416P000375002021-04-06 9:30AM EDT37.500.010.001.960.00-21,499373.05%
EOG210416P000400002021-04-07 9:30AM EDT40.000.060.000.170.00-1836213.28%
EOG210416P000425002021-03-31 11:33AM EDT42.500.050.000.170.00-1397193.75%
EOG210416P000450002021-04-08 10:52AM EDT45.000.090.000.170.00-2668174.22%
EOG210416P000475002021-03-08 2:07PM EDT47.500.280.000.380.00-7393178.91%
EOG210416P000500002021-04-08 9:54AM EDT50.000.120.000.330.00-4465155.47%
EOG210416P000525002021-04-09 2:30PM EDT52.500.040.000.04-0.01-20.00%2865100.00%
EOG210416P000550002021-04-08 10:48AM EDT55.000.050.000.190.00-8535108.98%
EOG210416P000575002021-04-06 2:47PM EDT57.500.120.010.080.00-2074882.81%
EOG210416P000600002021-04-09 9:37AM EDT60.000.110.050.10+0.04+57.14%52,21174.61%
EOG210416P000610002021-03-29 10:20AM EDT61.000.270.000.190.00-210271.88%
EOG210416P000620002021-04-01 9:57AM EDT62.000.380.000.270.00-53370.70%
EOG210416P000625002021-04-09 11:06AM EDT62.500.080.000.20-0.09-52.94%148963.48%
EOG210416P000630002021-04-05 10:09AM EDT63.000.250.000.290.00-6665.23%
EOG210416P000640002021-04-06 12:27PM EDT64.000.180.000.130.00-430550.20%
EOG210416P000645002021-04-09 1:18PM EDT64.500.110.040.18-0.27-71.05%-752.54%
EOG210416P000650002021-04-09 3:41PM EDT65.000.090.080.37-0.13-59.09%52,73458.59%
EOG210416P000655002021-04-08 10:03AM EDT65.500.320.070.180.00-11552.15%
EOG210416P000660002021-04-06 10:56AM EDT66.000.280.020.210.00-312550.78%
EOG210416P000665002021-04-05 2:56PM EDT66.500.670.210.280.00--151.47%
EOG210416P000670002021-04-09 2:14PM EDT67.000.430.250.32+0.05+13.16%-649.90%
EOG210416P000675002021-04-09 1:06PM EDT67.500.350.200.40-0.14-28.57%149549.90%
EOG210416P000680002021-04-09 2:22PM EDT68.000.450.300.47-0.05-10.00%55848.83%
EOG210416P000685002021-04-09 2:55PM EDT68.500.490.470.61-0.46-48.42%9249.90%
EOG210416P000690002021-04-09 1:18PM EDT69.000.680.600.74-0.20-22.73%1052349.90%
EOG210416P000695002021-04-09 11:52AM EDT69.500.720.750.87-0.11-13.25%112949.27%
EOG210416P000700002021-04-09 3:56PM EDT70.001.030.921.03+0.03+3.00%38281349.02%
EOG210416P000705002021-04-09 12:00PM EDT70.501.100.881.28-0.12-9.84%12250.73%
EOG210416P000710002021-04-09 2:20PM EDT71.001.401.331.59+0.05+3.70%12953.42%
EOG210416P000715002021-04-09 1:10PM EDT71.501.661.541.78-0.24-12.63%22652.20%
EOG210416P000720002021-04-09 11:37AM EDT72.001.831.832.04-0.03-1.61%12552.30%
EOG210416P000725002021-04-09 11:52AM EDT72.502.082.142.39-0.05-2.35%121350.88%
EOG210416P000730002021-04-09 9:43AM EDT73.002.002.493.00-1.55-43.66%3547355.96%
EOG210416P000735002021-04-05 9:30AM EDT73.501.972.513.200.00-127050.20%
EOG210416P000740002021-04-05 10:56AM EDT74.003.302.854.700.00-1313267.19%
EOG210416P000745002021-04-09 3:36PM EDT74.503.503.454.45-0.40-10.26%11362.45%
EOG210416P000750002021-04-09 1:32PM EDT75.004.363.854.80+0.36+9.00%813463.09%
EOG210416P000755002021-04-06 10:12AM EDT75.503.204.054.650.00--151.56%
EOG210416P000760002021-04-01 11:11AM EDT76.004.204.755.650.00-2167.38%
EOG210416P000775002021-03-29 10:13AM EDT77.505.906.006.800.00-207067.77%
EOG210416P000800002021-03-10 3:11PM EDT80.008.438.009.500.00-16477.34%
EOG210416P000850002021-03-24 10:21AM EDT85.0013.8612.7514.600.00-69100.49%
EOG210416P000900002021-03-15 12:08AM EDT90.0016.2517.8020.000.00--1137.70%