Deutsche Märkte öffnen in 7 Stunden 23 Minuten
Nikkei 225
28.387,57 +418,58 (+1,50%) Dow Jones 30
34.589,77 +737,24 (+2,18%) BTC-EUR
16.464,02 +556,11 (+3,50%) CMC Crypto 200
407,59 +6,90 (+1,72%) Nasdaq Compositive
11.468,00 +484,22 (+4,41%) S&P 500
4.080,11 +122,48 (+3,09%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG221216C00055000 | 2022-07-11 12:16PM EST | 55.00 | 49.60 | 54.20 | 55.50 | 0.00 | - | - | 1 | 0.00% |
| EOG221216C00070000 | 2022-08-08 1:34PM EST | 70.00 | 39.60 | 44.40 | 45.30 | 0.00 | - | - | 11 | 0.00% |
| EOG221216C00073200 | 2022-07-05 10:14AM EST | 73.20 | 33.55 | 33.30 | 34.10 | 0.00 | - | - | 4 | 0.00% |
| EOG221216C00075000 | 2022-07-29 12:07PM EST | 75.00 | 37.40 | 39.90 | 40.70 | 0.00 | - | - | 3 | 0.00% |
| EOG221216C00080000 | 2022-08-08 2:34PM EST | 80.00 | 30.57 | 35.50 | 36.30 | 0.00 | - | - | 1 | 0.00% |
| EOG221216C00085000 | 2022-07-01 9:00AM EST | 85.00 | 30.90 | 23.00 | 24.70 | 0.00 | - | - | 6 | 0.00% |
| EOG221216C00088200 | 2022-07-18 8:49AM EST | 88.20 | 19.57 | 28.40 | 29.30 | 0.00 | - | - | 1 | 0.00% |
| EOG221216C00090000 | 2022-08-05 12:26PM EST | 90.00 | 23.06 | 27.20 | 27.70 | 0.00 | - | - | 18 | 0.00% |
| EOG221216C00095000 | 2022-07-14 9:34AM EST | 95.00 | 11.60 | 23.40 | 24.00 | 0.00 | - | - | 4 | 0.00% |
| EOG221216C00098200 | 2022-07-14 2:55PM EST | 98.20 | 11.40 | 21.00 | 21.40 | 0.00 | - | - | 44 | 0.00% |
| EOG221216C00100000 | 2022-08-11 11:04AM EST | 100.00 | 18.50 | 19.70 | 20.20 | +1.00 | +5.71% | 10 | 312 | 0.00% |
| EOG221216C00103200 | 2022-08-08 2:09PM EST | 103.20 | 14.15 | 17.60 | 18.20 | 0.00 | - | - | 81 | 0.00% |
| EOG221216C00105000 | 2022-08-11 11:03AM EST | 105.00 | 15.30 | 16.50 | 16.90 | +5.60 | +57.73% | 4 | 31 | 0.00% |
| EOG221216C00108200 | 2022-08-11 8:45AM EST | 108.20 | 13.63 | 14.50 | 15.00 | +2.21 | +19.35% | 1 | 126 | 0.00% |
| EOG221216C00110000 | 2022-08-11 11:43AM EST | 110.00 | 12.99 | 13.60 | 14.10 | +1.69 | +14.96% | 5 | 168 | 0.00% |
| EOG221216C00113200 | 2022-08-09 11:51AM EST | 113.20 | 9.53 | 11.90 | 12.30 | 0.00 | - | 6 | 61 | 0.00% |
| EOG221216C00115000 | 2022-08-11 12:26PM EST | 115.00 | 10.90 | 11.00 | 11.50 | +2.12 | +24.15% | 6 | 256 | 0.00% |
| EOG221216C00118200 | 2022-08-11 12:55PM EST | 118.20 | 9.60 | 9.60 | 10.00 | +1.33 | +16.08% | 30 | 171 | 0.00% |
| EOG221216C00120000 | 2022-08-11 12:19PM EST | 120.00 | 8.77 | 8.90 | 9.30 | +2.05 | +30.51% | 8 | 124 | 0.00% |
| EOG221216C00123200 | 2022-08-09 9:22AM EST | 123.20 | 6.70 | 7.60 | 8.10 | 0.00 | - | 1 | 354 | 0.00% |
| EOG221216C00125000 | 2022-08-11 11:03AM EST | 125.00 | 6.40 | 7.10 | 7.50 | +0.60 | +10.34% | 4 | 97 | 0.00% |
| EOG221216C00128200 | 2022-08-05 9:14AM EST | 128.20 | 4.17 | 6.00 | 6.50 | 0.00 | - | 4 | 37 | 0.00% |
| EOG221216C00130000 | 2022-08-11 8:35AM EST | 130.00 | 5.20 | 5.60 | 5.80 | +1.10 | +26.83% | 2 | 61 | 0.00% |
| EOG221216C00133200 | 2022-08-11 1:14PM EST | 133.20 | 4.89 | 4.80 | 5.20 | +2.30 | +88.80% | 1 | 60 | 0.00% |
| EOG221216C00135000 | 2022-08-11 12:58PM EST | 135.00 | 4.40 | 4.30 | 4.70 | +0.73 | +19.89% | 1 | 36 | 0.00% |
| EOG221216C00138200 | 2022-08-04 10:57AM EST | 138.20 | 2.05 | 3.70 | 4.00 | 0.00 | - | 2 | 22 | 12.11% |
| EOG221216C00140000 | 2022-08-11 11:58AM EST | 140.00 | 3.22 | 3.40 | 3.70 | +0.47 | +17.09% | 2 | 17 | 22.27% |
| EOG221216C00143200 | 2022-08-09 10:25AM EST | 143.20 | 2.45 | 2.90 | 3.10 | 0.00 | - | 1 | 40 | 31.08% |
| EOG221216C00145000 | 2022-08-08 10:23AM EST | 145.00 | 2.10 | 2.60 | 2.80 | 0.00 | - | 5 | 32 | 34.69% |
| EOG221216C00148200 | 2022-07-26 11:12AM EST | 148.20 | 1.75 | 2.25 | 2.40 | 0.00 | - | - | 35 | 40.55% |
| EOG221216C00150000 | 2022-08-09 9:23AM EST | 150.00 | 1.75 | 2.00 | 2.20 | 0.00 | - | 1 | 15 | 43.36% |
| EOG221216C00153200 | 2022-08-10 9:17AM EST | 153.20 | 1.05 | 1.70 | 1.85 | -0.15 | -12.50% | 2 | 196 | 47.36% |
| EOG221216C00155000 | 2022-08-10 9:20AM EST | 155.00 | 0.95 | 1.45 | 1.65 | -0.45 | -32.14% | 3 | 8 | 49.05% |
| EOG221216C00158200 | 2022-08-03 9:08AM EST | 158.20 | 1.05 | 1.30 | 1.45 | 0.00 | - | 1 | 90 | 52.12% |
| EOG221216C00160000 | 2022-08-01 8:58AM EST | 160.00 | 1.16 | 1.15 | 1.30 | 0.00 | - | - | 25 | 53.47% |
| EOG221216C00165000 | 2022-08-08 10:23AM EST | 165.00 | 0.75 | 0.90 | 1.05 | 0.00 | - | - | 17 | 58.28% |
| EOG221216C00168200 | 2022-07-05 2:51PM EST | 168.20 | 1.23 | 0.50 | 0.65 | 0.00 | - | - | 7 | 55.52% |
| EOG221216C00173200 | 2022-07-29 1:05PM EST | 173.20 | 0.80 | 0.55 | 0.70 | 0.00 | - | - | 18 | 63.77% |
| EOG221216C00175000 | 2022-07-07 12:24PM EST | 175.00 | 1.00 | 0.25 | 0.60 | 0.00 | - | - | 11 | 60.99% |
| EOG221216C00208200 | 2022-07-13 9:42AM EST | 208.20 | 0.05 | 0.05 | 0.55 | 0.00 | - | - | 6 | 92.58% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG221216P00060000 | 2022-08-02 12:17PM EST | 60.00 | 0.77 | 0.15 | 0.65 | 0.00 | - | 1 | 3 | 211.91% |
| EOG221216P00063200 | 2022-07-01 2:00PM EST | 63.20 | 1.70 | 0.95 | 1.15 | 0.00 | - | - | 15 | 239.75% |
| EOG221216P00065000 | 2022-08-11 1:15PM EST | 65.00 | 0.68 | 0.65 | 0.80 | -0.35 | -33.98% | 8 | 35 | 215.72% |
| EOG221216P00068200 | 2022-08-09 9:36AM EST | 68.20 | 1.05 | 0.80 | 0.95 | 0.00 | - | 1 | 14 | 211.62% |
| EOG221216P00070000 | 2022-08-02 12:59PM EST | 70.00 | 1.53 | 0.90 | 1.00 | 0.00 | - | 10 | 27 | 208.50% |
| EOG221216P00073200 | 2022-07-29 12:45PM EST | 73.20 | 1.69 | 1.15 | 1.25 | 0.00 | - | - | 6 | 207.23% |
| EOG221216P00075000 | 2022-08-10 2:45PM EST | 75.00 | 1.63 | 1.30 | 1.45 | -1.32 | -44.75% | 1 | 19 | 207.03% |
| EOG221216P00078200 | 2022-08-04 2:55PM EST | 78.20 | 3.40 | 1.60 | 1.75 | 0.00 | - | - | 7 | 205.08% |
| EOG221216P00080000 | 2022-08-11 8:58AM EST | 80.00 | 1.95 | 1.80 | 2.00 | -0.87 | -30.85% | 1 | 37 | 205.03% |
| EOG221216P00083200 | 2022-08-05 12:19PM EST | 83.20 | 3.20 | 2.20 | 2.45 | 0.00 | - | - | 14 | 204.40% |
| EOG221216P00085000 | 2022-08-11 9:13AM EST | 85.00 | 2.80 | 2.45 | 2.70 | -0.47 | -14.37% | 1 | 130 | 203.66% |
| EOG221216P00088200 | 2022-07-25 8:30AM EST | 88.20 | 6.00 | 2.95 | 3.20 | 0.00 | - | - | 154 | 202.61% |
| EOG221216P00090000 | 2022-08-05 12:26PM EST | 90.00 | 4.73 | 3.30 | 3.70 | 0.00 | - | - | 77 | 204.27% |
| EOG221216P00093200 | 2022-07-22 10:35AM EST | 93.20 | 7.80 | 3.90 | 4.20 | 0.00 | - | - | 91 | 202.20% |
| EOG221216P00095000 | 2022-08-11 1:14PM EST | 95.00 | 4.51 | 4.40 | 4.60 | -1.49 | -24.83% | 1 | 147 | 202.98% |
| EOG221216P00098200 | 2022-08-11 10:16AM EST | 98.20 | 5.62 | 5.20 | 5.50 | -2.28 | -28.86% | 1 | 117 | 204.00% |
| EOG221216P00100000 | 2022-08-03 11:26AM EST | 100.00 | 9.80 | 5.70 | 6.00 | 0.00 | - | 10 | 214 | 204.35% |
| EOG221216P00103200 | 2022-08-05 12:52PM EST | 103.20 | 9.53 | 6.70 | 7.00 | 0.00 | - | - | 134 | 205.52% |
| EOG221216P00105000 | 2022-08-10 2:41PM EST | 105.00 | 9.29 | 7.40 | 7.70 | -0.87 | -8.56% | 2 | 111 | 207.40% |
| EOG221216P00108200 | 2022-08-05 2:50PM EST | 108.20 | 12.10 | 8.70 | 9.00 | 0.00 | - | 6 | 131 | 210.35% |
| EOG221216P00110000 | 2022-08-11 9:52AM EST | 110.00 | 10.13 | 9.40 | 9.70 | -2.58 | -20.30% | 2 | 178 | 211.11% |
| EOG221216P00113200 | 2022-07-14 10:50AM EST | 113.20 | 24.65 | 10.90 | 11.20 | 0.00 | - | - | 53 | 214.48% |
| EOG221216P00115000 | 2022-08-09 9:07AM EST | 115.00 | 14.40 | 11.80 | 12.20 | 0.00 | - | 2 | 176 | 216.99% |
| EOG221216P00118200 | 2022-08-11 12:54PM EST | 118.20 | 13.90 | 13.70 | 14.00 | -2.90 | -17.26% | 30 | 397 | 222.24% |
| EOG221216P00120000 | 2022-08-09 10:22AM EST | 120.00 | 17.60 | 14.70 | 15.10 | 0.00 | - | 1 | 11 | 224.78% |
| EOG221216P00123200 | 2022-07-29 11:20AM EST | 123.20 | 20.40 | 16.60 | 17.10 | 0.00 | - | - | 17 | 229.35% |
| EOG221216P00125000 | 2022-07-12 2:16PM EST | 125.00 | 30.47 | 17.70 | 18.20 | 0.00 | - | - | 21 | 231.54% |
| EOG221216P00130000 | 2022-08-11 11:51AM EST | 130.00 | 22.10 | 21.00 | 21.70 | +22.10 | - | 2 | 8 | 239.45% |
| EOG221216P00135000 | 2022-08-11 11:51AM EST | 135.00 | 25.90 | 24.90 | 25.40 | +25.90 | - | 2 | 0 | 249.11% |
| EOG221216P00143200 | 2022-07-20 11:59AM EST | 143.20 | 40.50 | 31.50 | 32.50 | 0.00 | - | - | 28 | 266.80% |
| EOG221216P00150000 | 2022-07-15 10:52AM EST | 150.00 | 54.72 | 37.60 | 38.10 | 0.00 | - | - | 36 | 280.13% |
| EOG221216P00155000 | 2022-07-18 2:09PM EST | 155.00 | 55.81 | 42.10 | 42.90 | 0.00 | - | - | 4 | 291.60% |
