Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,73-2,89 (-2,66%)
Börsenschluss: 04:00PM EDT
105,72 -0,01 (-0,01%)
Nachbörse: 04:17PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230324C000800002023-03-21 9:36AM EDT80.0028.0025.4026.100.00-1020122.66%
EOG230324C000890002023-03-15 2:27PM EDT89.0013.4016.4017.100.00--1079.69%
EOG230324C000900002023-03-13 2:24PM EDT90.0020.6915.4016.100.00--075.00%
EOG230324C000940002023-03-15 10:10AM EDT94.0011.3011.4012.000.00--289.84%
EOG230324C000950002023-03-15 3:01PM EDT95.008.2410.4011.100.00-5052.34%
EOG230324C000970002023-03-17 12:26PM EDT97.007.408.509.100.00-42352.93%
EOG230324C000980002023-03-17 12:40PM EDT98.006.207.508.200.00-4553.13%
EOG230324C000990002023-03-16 12:10PM EDT99.005.306.507.200.00--468.36%
EOG230324C001000002023-03-21 2:34PM EDT100.009.005.606.200.00-4061.13%
EOG230324C001010002023-03-21 3:33PM EDT101.008.304.705.300.00-61857.76%
EOG230324C001020002023-03-22 2:43PM EDT102.006.203.904.40-1.25-16.78%12053.42%
EOG230324C001030002023-03-22 12:57PM EDT103.004.523.303.60-1.58-25.90%1051.32%
EOG230324C001040002023-03-20 3:07PM EDT104.003.702.552.75+0.50+15.62%18546.14%
EOG230324C001050002023-03-21 10:24AM EDT105.003.121.902.050.00-5043.56%
EOG230324C001060002023-03-22 3:55PM EDT106.001.501.401.50-2.24-59.89%16142.63%
EOG230324C001070002023-03-22 2:38PM EDT107.002.080.951.05-0.42-16.80%710241.75%
EOG230324C001080002023-03-22 2:06PM EDT108.000.900.650.75-1.65-64.71%6042.48%
EOG230324C001090002023-03-22 1:44PM EDT109.000.720.400.50-1.24-63.27%14042.29%
EOG230324C001100002023-03-22 3:56PM EDT110.000.280.250.30-1.22-81.33%48041.21%
EOG230324C001110002023-03-22 2:10PM EDT111.000.550.150.25-0.35-38.89%32044.92%
EOG230324C001120002023-03-22 1:44PM EDT112.000.270.100.15-0.48-64.00%20044.43%
EOG230324C001130002023-03-22 11:21AM EDT113.000.250.050.15-0.23-47.92%1610649.51%
EOG230324C001140002023-03-22 11:31AM EDT114.000.170.050.15-0.13-43.33%1050.00%
EOG230324C001150002023-03-22 3:59PM EDT115.000.050.000.10-0.19-79.17%512154.49%
EOG230324C001160002023-03-22 10:02AM EDT116.000.050.000.15-0.05-50.00%18655.86%
EOG230324C001170002023-03-21 2:55PM EDT117.000.100.000.150.00-37060.16%
EOG230324C001180002023-03-20 9:35AM EDT118.000.050.000.100.00-2060.16%
EOG230324C001190002023-03-17 2:48PM EDT119.000.070.000.150.00-6068.36%
EOG230324C001200002023-03-20 9:30AM EDT120.000.060.000.050.00-15861.72%
EOG230324C001210002023-03-16 2:30PM EDT121.000.100.000.150.00-548976.17%
EOG230324C001220002023-03-20 3:51PM EDT122.000.030.000.050.00-323268.36%
EOG230324C001230002023-03-17 1:53PM EDT123.000.050.000.100.00-28078.91%
EOG230324C001240002023-03-21 3:28PM EDT124.000.100.000.050.00-13075.00%
EOG230324C001250002023-03-20 3:14PM EDT125.000.070.000.150.00-42791.02%
EOG230324C001260002023-03-16 1:11PM EDT126.000.100.000.150.00-2094.53%
EOG230324C001270002023-03-17 3:35PM EDT127.000.050.000.150.00-311998.44%
EOG230324C001280002023-03-13 9:59AM EDT128.000.140.000.150.00-211101.95%
EOG230324C001290002023-03-20 3:42PM EDT129.000.050.000.150.00-199105.08%
EOG230324C001300002023-03-20 3:31PM EDT130.000.060.000.150.00-77108.59%
EOG230324C001310002023-02-17 2:05PM EDT131.001.270.000.150.00-815112.11%
EOG230324C001320002023-03-13 2:27PM EDT132.000.150.000.150.00-152115.23%
EOG230324C001330002023-03-21 11:21AM EDT133.000.030.000.150.00-3140118.75%
EOG230324C001340002023-03-14 10:57AM EDT134.000.100.000.150.00-546121.88%
EOG230324C001350002023-03-16 1:38PM EDT135.000.070.000.150.00-216125.00%
EOG230324C001360002023-02-23 2:23PM EDT136.000.500.000.150.00-101128.13%
EOG230324C001370002023-03-08 11:22AM EDT137.000.100.000.150.00-16131.25%
EOG230324C001380002023-03-08 11:22AM EDT138.000.100.000.150.00-10134.38%
EOG230324C001390002023-02-22 3:30PM EDT139.000.360.000.150.00--0137.50%
EOG230324C001400002023-02-22 12:17PM EDT140.000.150.000.100.00-33133.20%
EOG230324C001410002023-02-22 12:17PM EDT141.000.150.000.150.00-20143.75%
EOG230324C001450002023-02-15 12:20PM EDT145.001.100.000.000.00-11050.00%
EOG230324C001500002023-02-16 12:01PM EDT150.000.450.000.000.00--050.00%
EOG230324C001540002023-03-13 10:09AM EDT154.000.150.000.150.00--40179.69%
EOG230324C001550002023-03-13 10:09AM EDT155.000.150.000.000.00-44050.00%
EOG230324C001640002023-02-17 4:51PM EDT164.000.080.000.15+0.08--20205.47%
EOG230324C001650002023-02-17 4:51PM EDT165.000.080.000.000.00-202050.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230324P000820002023-03-16 9:52AM EDT82.000.150.000.150.00--0133.98%
EOG230324P000830002023-03-16 9:57AM EDT83.000.150.000.150.00--0128.52%
EOG230324P000840002023-03-16 3:26PM EDT84.000.080.000.150.00--142123.05%
EOG230324P000850002023-03-16 10:23AM EDT85.000.330.000.150.00-117117.58%
EOG230324P000860002023-03-20 9:54AM EDT86.000.060.000.150.00-10112.11%
EOG230324P000870002023-03-15 12:26PM EDT87.000.640.000.150.00--0106.64%
EOG230324P000880002023-03-20 9:30AM EDT88.000.100.000.150.00-12101.17%
EOG230324P000900002023-03-20 11:05AM EDT90.000.050.000.150.00-2090.63%
EOG230324P000910002023-03-17 10:48AM EDT91.000.340.000.150.00-253885.16%
EOG230324P000920002023-03-15 2:22PM EDT92.001.050.000.150.00--080.08%
EOG230324P000930002023-03-17 3:32PM EDT93.000.400.000.150.00-9074.61%
EOG230324P000940002023-03-15 2:27PM EDT94.001.300.000.150.00--1069.53%
EOG230324P000950002023-03-21 9:30AM EDT95.000.080.000.150.00-19564.06%
EOG230324P000960002023-03-21 10:00AM EDT96.000.060.000.100.00-2055.08%
EOG230324P000970002023-03-21 2:06PM EDT97.000.100.000.100.00-5050.00%
EOG230324P000980002023-03-22 12:40PM EDT98.000.100.050.15+0.02+25.00%1051.17%
EOG230324P000990002023-03-22 3:17PM EDT99.000.080.100.15-0.37-82.22%238249.81%
EOG230324P001000002023-03-22 1:05PM EDT100.000.200.150.25-0.40-66.67%215650.20%
EOG230324P001010002023-03-22 9:45AM EDT101.000.230.250.35-0.57-71.25%1048.54%
EOG230324P001020002023-03-22 10:51AM EDT102.000.260.400.50-0.02-7.14%26247.27%
EOG230324P001030002023-03-22 2:36PM EDT103.000.450.550.700.00-55645.95%
EOG230324P001040002023-03-22 3:26PM EDT104.000.550.800.95+0.09+19.57%55144.14%
EOG230324P001050002023-03-22 3:54PM EDT105.001.201.151.30+0.62+106.90%1110343.02%
EOG230324P001060002023-03-22 2:54PM EDT106.000.701.601.80-0.18-20.45%125043.41%
EOG230324P001070002023-03-22 3:12PM EDT107.002.102.202.35+1.02+94.44%304942.58%
EOG230324P001080002023-03-22 2:28PM EDT108.002.852.803.10+1.17+69.64%464944.87%
EOG230324P001090002023-03-21 3:36PM EDT109.002.303.603.80+0.55+31.43%33643.36%
EOG230324P001100002023-03-22 2:59PM EDT110.003.004.304.80-2.61-46.52%35450.59%
EOG230324P001110002023-03-20 9:48AM EDT111.008.175.205.800.00-21157.37%
EOG230324P001120002023-03-17 3:23PM EDT112.009.136.006.700.00-14759.57%
EOG230324P001130002023-03-20 1:04PM EDT113.007.517.107.700.00-13565.63%
EOG230324P001140002023-03-20 3:49PM EDT114.008.548.008.700.00-35071.39%
EOG230324P001150002023-03-20 12:14PM EDT115.0010.159.009.700.00-212752.34%
EOG230324P001160002023-03-16 9:50AM EDT116.0010.2210.0010.70-4.98-32.76%13556.64%
EOG230324P001170002023-03-22 9:30AM EDT117.007.9911.1011.70-7.11-47.09%1566.60%
EOG230324P001180002023-03-14 12:26PM EDT118.008.3012.0012.700.00-1365.04%
EOG230324P001190002023-03-16 9:30AM EDT119.0019.7313.1013.700.00-1375.39%
EOG230324P001200002023-03-15 2:20PM EDT120.0019.2014.0014.700.00-2073.05%
EOG230324P001210002023-03-06 2:10PM EDT121.004.2215.0015.700.00-1076.95%
EOG230324P001220002023-02-24 11:56AM EDT122.0011.0916.0016.700.00--180.86%
EOG230324P001230002023-03-10 2:59PM EDT123.0011.8817.0017.700.00-4084.77%
EOG230324P001240002023-02-24 11:08AM EDT124.0011.7018.0018.700.00-2088.28%
EOG230324P001250002023-03-03 4:55PM EDT125.005.8019.0019.700.00-31992.19%
EOG230324P001260002023-03-03 4:54PM EDT126.006.4020.0020.700.00-19095.70%
EOG230324P001270002023-02-21 12:27PM EDT127.0010.7421.0021.700.00-4099.22%
EOG230324P001280002023-02-21 11:30AM EDT128.0012.0522.0022.700.00-32102.73%
EOG230324P001290002023-03-10 3:54PM EDT129.0017.0023.0023.700.00-30106.25%
EOG230324P001300002023-03-10 3:54PM EDT130.0017.0026.9027.600.00-200263.33%
EOG230324P001340002023-02-17 12:07PM EDT134.0016.6030.9031.60+16.60--0285.06%
EOG230324P001350002023-02-17 12:07PM EDT135.0016.6031.9032.600.00-50290.33%
EOG230324P001370002023-02-10 10:45AM EDT137.009.4524.6025.200.00-100.00%
EOG230324P001690002023-03-13 9:31AM EDT169.0060.7063.0063.700.00--0218.75%