EOG - EOG Resources, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür13. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG191213C00060000 | 2019-12-04 1:57PM EST | 60.00 | 12.25 | 13.40 | 15.75 | 0.00 | - | 2 | 0 | 231.84% |
| EOG191213C00067000 | 2019-11-07 11:26AM EST | 67.00 | 8.50 | 6.80 | 7.25 | 0.00 | - | - | 1 | 0.00% |
| EOG191213C00067500 | 2019-11-07 12:18PM EST | 67.50 | 7.95 | 6.25 | 6.80 | 0.00 | - | - | 5 | 0.00% |
| EOG191213C00068000 | 2019-12-10 9:58AM EST | 68.00 | 6.55 | 5.80 | 7.70 | 0.00 | - | 3 | 0 | 62.11% |
| EOG191213C00069000 | 2019-12-04 1:52PM EST | 69.00 | 3.85 | 5.50 | 5.85 | 0.00 | - | - | 0 | 65.23% |
| EOG191213C00069500 | 2019-12-06 1:12PM EST | 69.50 | 4.03 | 5.10 | 6.20 | 0.00 | - | 2 | 0 | 82.23% |
| EOG191213C00070000 | 2019-12-11 2:25PM EST | 70.00 | 4.50 | 4.60 | 4.90 | +1.27 | +39.32% | 13 | 0 | 60.25% |
| EOG191213C00070500 | 2019-12-09 11:00AM EST | 70.50 | 3.75 | 4.15 | 4.40 | 0.00 | - | 2 | 0 | 55.47% |
| EOG191213C00071000 | 2019-12-11 2:52PM EST | 71.00 | 3.66 | 3.60 | 4.20 | -0.40 | -9.85% | 5 | 0 | 50.59% |
| EOG191213C00071500 | 2019-12-10 12:16PM EST | 71.50 | 3.05 | 3.15 | 3.45 | 0.00 | - | 1 | 0 | 48.83% |
| EOG191213C00072000 | 2019-12-10 2:59PM EST | 72.00 | 2.71 | 2.77 | 2.88 | 0.00 | - | 17 | 0 | 39.36% |
| EOG191213C00072500 | 2019-12-10 10:21AM EST | 72.50 | 2.57 | 2.27 | 2.37 | 0.00 | - | 36 | 0 | 33.69% |
| EOG191213C00073000 | 2019-12-11 12:51PM EST | 73.00 | 1.98 | 1.91 | 1.99 | -0.21 | -9.59% | 28 | 0 | 34.67% |
| EOG191213C00073500 | 2019-12-11 9:49AM EST | 73.50 | 1.73 | 1.52 | 1.60 | -0.22 | -11.28% | 31 | 0 | 33.45% |
| EOG191213C00074000 | 2019-12-11 2:25PM EST | 74.00 | 1.12 | 1.21 | 1.27 | -0.46 | -29.11% | 292 | 0 | 33.30% |
| EOG191213C00074500 | 2019-12-11 3:56PM EST | 74.50 | 0.88 | 0.89 | 0.94 | -0.20 | -18.52% | 42 | 0 | 31.59% |
| EOG191213C00075000 | 2019-12-11 3:25PM EST | 75.00 | 0.71 | 0.63 | 0.70 | -0.29 | -29.00% | 450 | 0 | 31.59% |
| EOG191213C00075500 | 2019-12-11 10:12AM EST | 75.50 | 0.65 | 0.44 | 0.51 | -0.03 | -4.41% | 3 | 0 | 31.74% |
| EOG191213C00076000 | 2019-12-11 3:44PM EST | 76.00 | 0.40 | 0.32 | 0.36 | -0.18 | -31.03% | 38 | 0 | 31.84% |
| EOG191213C00076500 | 2019-12-10 1:01PM EST | 76.50 | 0.28 | 0.21 | 0.26 | 0.00 | - | 5 | 0 | 32.62% |
| EOG191213C00077000 | 2019-12-11 2:01PM EST | 77.00 | 0.20 | 0.14 | 0.19 | -0.06 | -23.08% | 67 | 0 | 33.59% |
| EOG191213C00077500 | 2019-12-10 3:33PM EST | 77.50 | 0.23 | 0.10 | 0.15 | 0.00 | - | 31 | 0 | 35.55% |
| EOG191213C00078000 | 2019-12-04 2:47PM EST | 78.00 | 0.26 | 0.06 | 0.12 | 0.00 | - | - | 0 | 37.31% |
| EOG191213C00078500 | 2019-12-11 9:44AM EST | 78.50 | 0.10 | 0.04 | 0.08 | -0.01 | -9.09% | 3 | 0 | 37.31% |
| EOG191213C00079000 | 2019-12-11 3:07PM EST | 79.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 250 | 0 | 38.48% |
| EOG191213C00080000 | 2019-12-10 9:30AM EST | 80.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 51.37% |
| EOG191213C00081000 | 2019-12-06 3:40PM EST | 81.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 55.86% |
| EOG191213C00085000 | 2019-11-22 1:23PM EST | 85.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 64.06% |
| EOG191213C00090000 | 2019-11-19 11:58AM EST | 90.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 0 | 84.38% |
Putsfür13. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG191213P00060000 | 2019-12-05 3:02PM EST | 60.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 99.22% |
| EOG191213P00062500 | 2019-12-05 3:02PM EST | 62.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 82.81% |
| EOG191213P00063000 | 2019-12-05 2:23PM EST | 63.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 82.81% |
| EOG191213P00063500 | 2019-12-03 3:10PM EST | 63.50 | 0.32 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 78.91% |
| EOG191213P00064000 | 2019-10-31 10:47AM EST | 64.00 | 1.69 | 0.18 | 0.24 | 0.00 | - | 3 | 3 | 113.67% |
| EOG191213P00065000 | 2019-12-05 10:16AM EST | 65.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 62.50% |
| EOG191213P00066000 | 2019-12-06 11:37AM EST | 66.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 62.50% |
| EOG191213P00066500 | 2019-12-03 10:38AM EST | 66.50 | 1.30 | 0.00 | 0.06 | 0.00 | - | 63 | 0 | 62.50% |
| EOG191213P00067000 | 2019-12-09 11:13AM EST | 67.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 57.42% |
| EOG191213P00067500 | 2019-12-04 10:26AM EST | 67.50 | 0.53 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 58.20% |
| EOG191213P00068000 | 2019-12-06 3:54PM EST | 68.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 55.86% |
| EOG191213P00068500 | 2019-12-06 2:36PM EST | 68.50 | 0.12 | 0.00 | 0.11 | 0.00 | - | 7 | 0 | 53.91% |
| EOG191213P00069000 | 2019-12-09 11:07AM EST | 69.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 40 | 0 | 51.17% |
| EOG191213P00069500 | 2019-12-09 12:09PM EST | 69.50 | 0.07 | 0.00 | 0.14 | 0.00 | - | 4 | 0 | 57.03% |
| EOG191213P00070000 | 2019-12-11 10:45AM EST | 70.00 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 37 | 0 | 43.36% |
| EOG191213P00070500 | 2019-12-06 9:49AM EST | 70.50 | 0.71 | 0.00 | 0.12 | 0.00 | - | 8 | 0 | 46.29% |
| EOG191213P00071000 | 2019-12-09 2:53PM EST | 71.00 | 0.20 | 0.01 | 0.10 | 0.00 | - | 137 | 0 | 40.04% |
| EOG191213P00071500 | 2019-12-10 3:33PM EST | 71.50 | 0.12 | 0.05 | 0.09 | 0.00 | - | 1 | 0 | 34.96% |
| EOG191213P00072000 | 2019-12-11 3:36PM EST | 72.00 | 0.09 | 0.08 | 0.12 | -0.18 | -66.67% | 9 | 0 | 33.11% |
| EOG191213P00072500 | 2019-12-11 10:15AM EST | 72.50 | 0.17 | 0.13 | 0.17 | -0.26 | -60.47% | 2 | 0 | 31.84% |
| EOG191213P00073000 | 2019-12-11 3:04PM EST | 73.00 | 0.25 | 0.22 | 0.25 | -0.28 | -52.83% | 95 | 0 | 31.15% |
| EOG191213P00073500 | 2019-12-10 1:54PM EST | 73.50 | 0.84 | 0.30 | 0.37 | 0.00 | - | 17 | 0 | 30.86% |
| EOG191213P00074000 | 2019-12-11 3:03PM EST | 74.00 | 0.53 | 0.48 | 0.51 | -0.19 | -26.39% | 63 | 0 | 29.79% |
| EOG191213P00074500 | 2019-12-11 2:16PM EST | 74.50 | 0.77 | 0.67 | 0.71 | -0.02 | -2.53% | 46 | 0 | 29.40% |
| EOG191213P00075000 | 2019-12-11 3:36PM EST | 75.00 | 0.89 | 0.91 | 0.95 | -0.58 | -39.46% | 1 | 0 | 28.61% |
| EOG191213P00075500 | 2019-12-10 1:54PM EST | 75.50 | 2.07 | 1.23 | 1.30 | 0.00 | - | 2 | 0 | 30.18% |
| EOG191213P00076000 | 2019-12-11 1:06PM EST | 76.00 | 1.72 | 1.58 | 1.67 | -0.62 | -26.50% | 7 | 0 | 30.96% |
| EOG191213P00077500 | 2019-12-02 10:35AM EST | 77.50 | 5.90 | 2.84 | 2.93 | 0.00 | - | 1 | 0 | 31.64% |
| EOG191213P00080000 | 2019-12-06 9:44AM EST | 80.00 | 8.51 | 5.15 | 5.45 | 0.00 | - | 3 | 0 | 52.34% |
| EOG191213P00085000 | 2019-11-08 1:19PM EST | 85.00 | 10.56 | 10.00 | 10.45 | 0.00 | - | 1 | 0 | 85.35% |