Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
123,27-0,76 (-0,61%)
Börsenschluss: 04:00PM EDT
123,64 +0,37 (+0,30%)
Nachbörse: 07:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240531C001190002024-05-07 12:03PM EDT119.0012.214.105.800.00--448.19%
EOG240531C001200002024-05-23 11:41AM EDT120.006.003.405.300.00-1250.88%
EOG240531C001260002024-05-24 3:11PM EDT126.000.330.250.40-0.42-56.00%84119.58%
EOG240531C001270002024-05-24 2:45PM EDT127.000.220.150.25-0.33-60.00%456420.02%
EOG240531C001280002024-05-24 3:38PM EDT128.000.110.100.15-0.32-74.42%114820.41%
EOG240531C001290002024-05-24 12:40PM EDT129.000.130.050.10-0.12-48.00%146721.29%
EOG240531C001300002024-05-24 10:38AM EDT130.000.130.000.10-0.07-35.00%77224.12%
EOG240531C001310002024-05-22 12:29PM EDT131.000.070.000.10-0.20-74.07%710026.76%
EOG240531C001320002024-05-24 12:13PM EDT132.000.050.000.10-0.14-73.68%617629.40%
EOG240531C001330002024-05-24 11:37AM EDT133.000.030.000.05-0.04-57.14%1610928.32%
EOG240531C001340002024-05-23 10:44AM EDT134.000.070.000.050.00-12230.66%
EOG240531C001350002024-05-24 10:48AM EDT135.000.040.000.05+0.01+33.33%17232.81%
EOG240531C001360002024-05-22 10:29AM EDT136.000.060.000.050.00-52935.16%
EOG240531C001370002024-05-22 9:30AM EDT137.000.050.000.050.00-215237.31%
EOG240531C001380002024-05-23 11:05AM EDT138.000.040.000.950.00-23861.38%
EOG240531C001390002024-05-15 3:14PM EDT139.000.100.002.150.00-11681.20%
EOG240531C001400002024-05-22 10:13AM EDT140.000.010.002.150.00-5884.38%
EOG240531C001410002024-05-22 10:29AM EDT141.000.010.002.150.00-51987.50%
EOG240531C001420002024-05-22 12:11PM EDT142.000.050.002.150.00-1490.53%
EOG240531C001430002024-04-29 2:01PM EDT143.001.570.002.150.00--293.55%
EOG240531C001440002024-04-29 10:19AM EDT144.001.520.001.300.00-2383.94%
EOG240531C001450002024-04-11 1:59PM EDT145.002.150.000.100.00--153.52%
EOG240531C001460002024-05-17 3:25PM EDT146.000.050.002.150.00-26102.25%
EOG240531C001480002024-04-25 2:14PM EDT148.000.970.002.100.00-11107.13%
EOG240531C001550002024-04-29 10:02AM EDT155.000.250.002.150.00--1126.27%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240531P001050002024-05-15 11:11AM EDT105.000.050.002.150.00--8103.52%
EOG240531P001150002024-05-22 1:28PM EDT115.000.050.001.500.00-9230051.66%
EOG240531P001180002024-05-24 9:57AM EDT118.000.050.050.15-0.11-68.75%4123.00%
EOG240531P001200002024-05-24 2:45PM EDT120.000.220.200.30+0.07+46.67%31120.07%
EOG240531P001210002024-05-24 3:04PM EDT121.000.450.350.50+0.35+350.00%111119.87%
EOG240531P001220002024-05-23 3:47PM EDT122.000.600.600.750.00-111418.99%
EOG240531P001230002024-05-24 3:02PM EDT123.001.051.001.10+0.15+16.67%343118.09%
EOG240531P001240002024-05-24 3:02PM EDT124.001.551.501.65+0.30+24.00%254518.31%
EOG240531P001250002024-05-24 3:37PM EDT125.002.352.152.35+0.60+34.29%193419.04%
EOG240531P001260002024-05-24 12:49PM EDT126.002.652.553.20+0.85+47.22%2315820.95%
EOG240531P001270002024-05-24 3:11PM EDT127.003.802.054.50+0.80+26.67%77230.91%
EOG240531P001280002024-05-24 1:17PM EDT128.004.054.006.20+0.20+5.19%610247.73%
EOG240531P001290002024-05-24 1:14PM EDT129.005.105.006.00+3.65+251.72%1927.39%
EOG240531P001300002024-05-22 3:12PM EDT130.004.205.608.000.00-108252.93%
EOG240531P001310002024-05-20 3:56PM EDT131.002.206.608.800.00-16453.10%
EOG240531P001320002024-05-24 11:22AM EDT132.008.286.9010.20+5.28+176.00%51764.84%
EOG240531P001330002024-05-10 11:21AM EDT133.003.638.6011.200.00-10068.75%
EOG240531P001340002024-05-01 3:23PM EDT134.005.819.4012.000.00-6368.51%
EOG240531P001360002024-05-22 2:48PM EDT136.009.8011.4014.600.00-13587.94%