Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.030,99 -892,84 (-3,44%) CMC Crypto 200
591,71 -24,23 (-3,93%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324C00080000 | 2023-03-21 9:36AM EDT | 80.00 | 28.00 | 25.40 | 26.10 | 0.00 | - | 10 | 20 | 122.66% |
| EOG230324C00089000 | 2023-03-15 2:27PM EDT | 89.00 | 13.40 | 16.40 | 17.10 | 0.00 | - | - | 10 | 79.69% |
| EOG230324C00090000 | 2023-03-13 2:24PM EDT | 90.00 | 20.69 | 15.40 | 16.10 | 0.00 | - | - | 0 | 75.00% |
| EOG230324C00094000 | 2023-03-15 10:10AM EDT | 94.00 | 11.30 | 11.40 | 12.00 | 0.00 | - | - | 2 | 89.84% |
| EOG230324C00095000 | 2023-03-15 3:01PM EDT | 95.00 | 8.24 | 10.40 | 11.10 | 0.00 | - | 5 | 0 | 52.34% |
| EOG230324C00097000 | 2023-03-17 12:26PM EDT | 97.00 | 7.40 | 8.50 | 9.10 | 0.00 | - | 4 | 23 | 52.93% |
| EOG230324C00098000 | 2023-03-17 12:40PM EDT | 98.00 | 6.20 | 7.50 | 8.20 | 0.00 | - | 4 | 5 | 53.13% |
| EOG230324C00099000 | 2023-03-16 12:10PM EDT | 99.00 | 5.30 | 6.50 | 7.20 | 0.00 | - | - | 4 | 68.36% |
| EOG230324C00100000 | 2023-03-21 2:34PM EDT | 100.00 | 9.00 | 5.60 | 6.20 | 0.00 | - | 4 | 0 | 61.13% |
| EOG230324C00101000 | 2023-03-21 3:33PM EDT | 101.00 | 8.30 | 4.70 | 5.30 | 0.00 | - | 6 | 18 | 57.76% |
| EOG230324C00102000 | 2023-03-22 2:43PM EDT | 102.00 | 6.20 | 3.90 | 4.40 | -1.25 | -16.78% | 12 | 0 | 53.42% |
| EOG230324C00103000 | 2023-03-22 12:57PM EDT | 103.00 | 4.52 | 3.30 | 3.60 | -1.58 | -25.90% | 1 | 0 | 51.32% |
| EOG230324C00104000 | 2023-03-20 3:07PM EDT | 104.00 | 3.70 | 2.55 | 2.75 | +0.50 | +15.62% | 1 | 85 | 46.14% |
| EOG230324C00105000 | 2023-03-21 10:24AM EDT | 105.00 | 3.12 | 1.90 | 2.05 | 0.00 | - | 5 | 0 | 43.56% |
| EOG230324C00106000 | 2023-03-22 3:55PM EDT | 106.00 | 1.50 | 1.40 | 1.50 | -2.24 | -59.89% | 1 | 61 | 42.63% |
| EOG230324C00107000 | 2023-03-22 2:38PM EDT | 107.00 | 2.08 | 0.95 | 1.05 | -0.42 | -16.80% | 7 | 102 | 41.75% |
| EOG230324C00108000 | 2023-03-22 2:06PM EDT | 108.00 | 0.90 | 0.65 | 0.75 | -1.65 | -64.71% | 6 | 0 | 42.48% |
| EOG230324C00109000 | 2023-03-22 1:44PM EDT | 109.00 | 0.72 | 0.40 | 0.50 | -1.24 | -63.27% | 14 | 0 | 42.29% |
| EOG230324C00110000 | 2023-03-22 3:56PM EDT | 110.00 | 0.28 | 0.25 | 0.30 | -1.22 | -81.33% | 48 | 0 | 41.21% |
| EOG230324C00111000 | 2023-03-22 2:10PM EDT | 111.00 | 0.55 | 0.15 | 0.25 | -0.35 | -38.89% | 32 | 0 | 44.92% |
| EOG230324C00112000 | 2023-03-22 1:44PM EDT | 112.00 | 0.27 | 0.10 | 0.15 | -0.48 | -64.00% | 20 | 0 | 44.43% |
| EOG230324C00113000 | 2023-03-22 11:21AM EDT | 113.00 | 0.25 | 0.05 | 0.15 | -0.23 | -47.92% | 16 | 106 | 49.51% |
| EOG230324C00114000 | 2023-03-22 11:31AM EDT | 114.00 | 0.17 | 0.05 | 0.15 | -0.13 | -43.33% | 1 | 0 | 50.00% |
| EOG230324C00115000 | 2023-03-22 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 5 | 121 | 54.49% |
| EOG230324C00116000 | 2023-03-22 10:02AM EDT | 116.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 86 | 55.86% |
| EOG230324C00117000 | 2023-03-21 2:55PM EDT | 117.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 37 | 0 | 60.16% |
| EOG230324C00118000 | 2023-03-20 9:35AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 60.16% |
| EOG230324C00119000 | 2023-03-17 2:48PM EDT | 119.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 68.36% |
| EOG230324C00120000 | 2023-03-20 9:30AM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 61.72% |
| EOG230324C00121000 | 2023-03-16 2:30PM EDT | 121.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 54 | 89 | 76.17% |
| EOG230324C00122000 | 2023-03-20 3:51PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 232 | 68.36% |
| EOG230324C00123000 | 2023-03-17 1:53PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 78.91% |
| EOG230324C00124000 | 2023-03-21 3:28PM EDT | 124.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 75.00% |
| EOG230324C00125000 | 2023-03-20 3:14PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 27 | 91.02% |
| EOG230324C00126000 | 2023-03-16 1:11PM EDT | 126.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 94.53% |
| EOG230324C00127000 | 2023-03-17 3:35PM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 119 | 98.44% |
| EOG230324C00128000 | 2023-03-13 9:59AM EDT | 128.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 101.95% |
| EOG230324C00129000 | 2023-03-20 3:42PM EDT | 129.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 99 | 105.08% |
| EOG230324C00130000 | 2023-03-20 3:31PM EDT | 130.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 108.59% |
| EOG230324C00131000 | 2023-02-17 2:05PM EDT | 131.00 | 1.27 | 0.00 | 0.15 | 0.00 | - | 8 | 15 | 112.11% |
| EOG230324C00132000 | 2023-03-13 2:27PM EDT | 132.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 2 | 115.23% |
| EOG230324C00133000 | 2023-03-21 11:21AM EDT | 133.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 314 | 0 | 118.75% |
| EOG230324C00134000 | 2023-03-14 10:57AM EDT | 134.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 46 | 121.88% |
| EOG230324C00135000 | 2023-03-16 1:38PM EDT | 135.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 125.00% |
| EOG230324C00136000 | 2023-02-23 2:23PM EDT | 136.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 10 | 1 | 128.13% |
| EOG230324C00137000 | 2023-03-08 11:22AM EDT | 137.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 131.25% |
| EOG230324C00138000 | 2023-03-08 11:22AM EDT | 138.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 134.38% |
| EOG230324C00139000 | 2023-02-22 3:30PM EDT | 139.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | - | 0 | 137.50% |
| EOG230324C00140000 | 2023-02-22 12:17PM EDT | 140.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 133.20% |
| EOG230324C00141000 | 2023-02-22 12:17PM EDT | 141.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 143.75% |
| EOG230324C00145000 | 2023-02-15 12:20PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| EOG230324C00150000 | 2023-02-16 12:01PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EOG230324C00154000 | 2023-03-13 10:09AM EDT | 154.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 40 | 179.69% |
| EOG230324C00155000 | 2023-03-13 10:09AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 50.00% |
| EOG230324C00164000 | 2023-02-17 4:51PM EDT | 164.00 | 0.08 | 0.00 | 0.15 | +0.08 | - | - | 20 | 205.47% |
| EOG230324C00165000 | 2023-02-17 4:51PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324P00082000 | 2023-03-16 9:52AM EDT | 82.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 0 | 133.98% |
| EOG230324P00083000 | 2023-03-16 9:57AM EDT | 83.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 0 | 128.52% |
| EOG230324P00084000 | 2023-03-16 3:26PM EDT | 84.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 142 | 123.05% |
| EOG230324P00085000 | 2023-03-16 10:23AM EDT | 85.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 11 | 7 | 117.58% |
| EOG230324P00086000 | 2023-03-20 9:54AM EDT | 86.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 112.11% |
| EOG230324P00087000 | 2023-03-15 12:26PM EDT | 87.00 | 0.64 | 0.00 | 0.15 | 0.00 | - | - | 0 | 106.64% |
| EOG230324P00088000 | 2023-03-20 9:30AM EDT | 88.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 101.17% |
| EOG230324P00090000 | 2023-03-20 11:05AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 90.63% |
| EOG230324P00091000 | 2023-03-17 10:48AM EDT | 91.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 25 | 38 | 85.16% |
| EOG230324P00092000 | 2023-03-15 2:22PM EDT | 92.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 80.08% |
| EOG230324P00093000 | 2023-03-17 3:32PM EDT | 93.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 9 | 0 | 74.61% |
| EOG230324P00094000 | 2023-03-15 2:27PM EDT | 94.00 | 1.30 | 0.00 | 0.15 | 0.00 | - | - | 10 | 69.53% |
| EOG230324P00095000 | 2023-03-21 9:30AM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 95 | 64.06% |
| EOG230324P00096000 | 2023-03-21 10:00AM EDT | 96.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 55.08% |
| EOG230324P00097000 | 2023-03-21 2:06PM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 50.00% |
| EOG230324P00098000 | 2023-03-22 12:40PM EDT | 98.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1 | 0 | 51.17% |
| EOG230324P00099000 | 2023-03-22 3:17PM EDT | 99.00 | 0.08 | 0.10 | 0.15 | -0.37 | -82.22% | 23 | 82 | 49.81% |
| EOG230324P00100000 | 2023-03-22 1:05PM EDT | 100.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 21 | 56 | 50.20% |
| EOG230324P00101000 | 2023-03-22 9:45AM EDT | 101.00 | 0.23 | 0.25 | 0.35 | -0.57 | -71.25% | 1 | 0 | 48.54% |
| EOG230324P00102000 | 2023-03-22 10:51AM EDT | 102.00 | 0.26 | 0.40 | 0.50 | -0.02 | -7.14% | 2 | 62 | 47.27% |
| EOG230324P00103000 | 2023-03-22 2:36PM EDT | 103.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 5 | 56 | 45.95% |
| EOG230324P00104000 | 2023-03-22 3:26PM EDT | 104.00 | 0.55 | 0.80 | 0.95 | +0.09 | +19.57% | 5 | 51 | 44.14% |
| EOG230324P00105000 | 2023-03-22 3:54PM EDT | 105.00 | 1.20 | 1.15 | 1.30 | +0.62 | +106.90% | 11 | 103 | 43.02% |
| EOG230324P00106000 | 2023-03-22 2:54PM EDT | 106.00 | 0.70 | 1.60 | 1.80 | -0.18 | -20.45% | 125 | 0 | 43.41% |
| EOG230324P00107000 | 2023-03-22 3:12PM EDT | 107.00 | 2.10 | 2.20 | 2.35 | +1.02 | +94.44% | 30 | 49 | 42.58% |
| EOG230324P00108000 | 2023-03-22 2:28PM EDT | 108.00 | 2.85 | 2.80 | 3.10 | +1.17 | +69.64% | 46 | 49 | 44.87% |
| EOG230324P00109000 | 2023-03-21 3:36PM EDT | 109.00 | 2.30 | 3.60 | 3.80 | +0.55 | +31.43% | 3 | 36 | 43.36% |
| EOG230324P00110000 | 2023-03-22 2:59PM EDT | 110.00 | 3.00 | 4.30 | 4.80 | -2.61 | -46.52% | 3 | 54 | 50.59% |
| EOG230324P00111000 | 2023-03-20 9:48AM EDT | 111.00 | 8.17 | 5.20 | 5.80 | 0.00 | - | 2 | 11 | 57.37% |
| EOG230324P00112000 | 2023-03-17 3:23PM EDT | 112.00 | 9.13 | 6.00 | 6.70 | 0.00 | - | 1 | 47 | 59.57% |
| EOG230324P00113000 | 2023-03-20 1:04PM EDT | 113.00 | 7.51 | 7.10 | 7.70 | 0.00 | - | 1 | 35 | 65.63% |
| EOG230324P00114000 | 2023-03-20 3:49PM EDT | 114.00 | 8.54 | 8.00 | 8.70 | 0.00 | - | 3 | 50 | 71.39% |
| EOG230324P00115000 | 2023-03-20 12:14PM EDT | 115.00 | 10.15 | 9.00 | 9.70 | 0.00 | - | 2 | 127 | 52.34% |
| EOG230324P00116000 | 2023-03-16 9:50AM EDT | 116.00 | 10.22 | 10.00 | 10.70 | -4.98 | -32.76% | 1 | 35 | 56.64% |
| EOG230324P00117000 | 2023-03-22 9:30AM EDT | 117.00 | 7.99 | 11.10 | 11.70 | -7.11 | -47.09% | 1 | 5 | 66.60% |
| EOG230324P00118000 | 2023-03-14 12:26PM EDT | 118.00 | 8.30 | 12.00 | 12.70 | 0.00 | - | 1 | 3 | 65.04% |
| EOG230324P00119000 | 2023-03-16 9:30AM EDT | 119.00 | 19.73 | 13.10 | 13.70 | 0.00 | - | 1 | 3 | 75.39% |
| EOG230324P00120000 | 2023-03-15 2:20PM EDT | 120.00 | 19.20 | 14.00 | 14.70 | 0.00 | - | 2 | 0 | 73.05% |
| EOG230324P00121000 | 2023-03-06 2:10PM EDT | 121.00 | 4.22 | 15.00 | 15.70 | 0.00 | - | 1 | 0 | 76.95% |
| EOG230324P00122000 | 2023-02-24 11:56AM EDT | 122.00 | 11.09 | 16.00 | 16.70 | 0.00 | - | - | 1 | 80.86% |
| EOG230324P00123000 | 2023-03-10 2:59PM EDT | 123.00 | 11.88 | 17.00 | 17.70 | 0.00 | - | 4 | 0 | 84.77% |
| EOG230324P00124000 | 2023-02-24 11:08AM EDT | 124.00 | 11.70 | 18.00 | 18.70 | 0.00 | - | 2 | 0 | 88.28% |
| EOG230324P00125000 | 2023-03-03 4:55PM EDT | 125.00 | 5.80 | 19.00 | 19.70 | 0.00 | - | 3 | 19 | 92.19% |
| EOG230324P00126000 | 2023-03-03 4:54PM EDT | 126.00 | 6.40 | 20.00 | 20.70 | 0.00 | - | 19 | 0 | 95.70% |
| EOG230324P00127000 | 2023-02-21 12:27PM EDT | 127.00 | 10.74 | 21.00 | 21.70 | 0.00 | - | 4 | 0 | 99.22% |
| EOG230324P00128000 | 2023-02-21 11:30AM EDT | 128.00 | 12.05 | 22.00 | 22.70 | 0.00 | - | 3 | 2 | 102.73% |
| EOG230324P00129000 | 2023-03-10 3:54PM EDT | 129.00 | 17.00 | 23.00 | 23.70 | 0.00 | - | 3 | 0 | 106.25% |
| EOG230324P00130000 | 2023-03-10 3:54PM EDT | 130.00 | 17.00 | 26.90 | 27.60 | 0.00 | - | 20 | 0 | 263.33% |
| EOG230324P00134000 | 2023-02-17 12:07PM EDT | 134.00 | 16.60 | 30.90 | 31.60 | +16.60 | - | - | 0 | 285.06% |
| EOG230324P00135000 | 2023-02-17 12:07PM EDT | 135.00 | 16.60 | 31.90 | 32.60 | 0.00 | - | 5 | 0 | 290.33% |
| EOG230324P00137000 | 2023-02-10 10:45AM EDT | 137.00 | 9.45 | 24.60 | 25.20 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230324P00169000 | 2023-03-13 9:31AM EDT | 169.00 | 60.70 | 63.00 | 63.70 | 0.00 | - | - | 0 | 218.75% |
