EOG - EOG Resources, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG200710C00046000 | 2020-06-26 12:19PM EDT | 46.00 | 4.40 | 4.65 | 4.85 | 0.00 | - | 1 | 1 | 57.81% |
| EOG200710C00048000 | 2020-07-02 10:00AM EDT | 48.00 | 3.49 | 3.25 | 3.40 | -0.91 | -20.68% | 1 | 3 | 65.82% |
| EOG200710C00048500 | 2020-06-25 9:39AM EDT | 48.50 | 2.85 | 2.88 | 2.99 | 0.00 | - | - | 4 | 63.67% |
| EOG200710C00049000 | 2020-06-26 3:21PM EDT | 49.00 | 2.35 | 2.52 | 2.56 | 0.00 | - | 9 | 9 | 60.84% |
| EOG200710C00049500 | 2020-06-30 3:57PM EDT | 49.50 | 2.56 | 2.13 | 2.28 | 0.00 | - | 1 | 8 | 59.57% |
| EOG200710C00050000 | 2020-06-26 9:50AM EDT | 50.00 | 2.08 | 1.83 | 1.98 | +0.14 | +7.22% | 1 | 13 | 58.79% |
| EOG200710C00051000 | 2020-07-02 3:51PM EDT | 51.00 | 1.18 | 1.25 | 1.36 | +0.02 | +1.72% | 25 | 63 | 54.69% |
| EOG200710C00051500 | 2020-07-02 9:48AM EDT | 51.50 | 0.90 | 0.86 | 1.16 | -0.07 | -7.22% | 2 | 18 | 51.37% |
| EOG200710C00052000 | 2020-07-02 3:34PM EDT | 52.00 | 0.77 | 0.81 | 0.91 | -0.63 | -45.00% | 30 | 36 | 52.44% |
| EOG200710C00052500 | 2020-07-02 2:16PM EDT | 52.50 | 0.63 | 0.64 | 0.73 | -0.37 | -37.00% | 2 | 39 | 51.56% |
| EOG200710C00053000 | 2020-07-02 3:21PM EDT | 53.00 | 0.47 | 0.41 | 0.47 | -0.01 | -2.08% | 51 | 30 | 47.85% |
| EOG200710C00053500 | 2020-06-23 12:02PM EDT | 53.50 | 0.65 | 0.32 | 0.36 | -1.85 | -74.00% | 1 | 9 | 47.36% |
| EOG200710C00054000 | 2020-07-02 3:45PM EDT | 54.00 | 0.25 | 0.30 | 0.33 | -0.04 | -13.79% | 4 | 22 | 50.39% |
| EOG200710C00054500 | 2020-06-23 12:35PM EDT | 54.50 | 1.95 | 0.23 | 0.21 | 0.00 | - | 8 | 27 | 47.27% |
| EOG200710C00055000 | 2020-07-02 1:54PM EDT | 55.00 | 0.18 | 0.15 | 0.20 | -0.06 | -25.00% | 46 | 123 | 50.49% |
| EOG200710C00055500 | 2020-06-30 3:17PM EDT | 55.50 | 0.32 | 0.12 | 0.13 | 0.00 | - | 2 | 24 | 48.44% |
| EOG200710C00056000 | 2020-07-01 1:13PM EDT | 56.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 6 | 35 | 50.98% |
| EOG200710C00056500 | 2020-06-23 9:43AM EDT | 56.50 | 1.19 | 0.09 | 0.09 | 0.00 | - | 4 | 1 | 50.78% |
| EOG200710C00057000 | 2020-07-02 12:04PM EDT | 57.00 | 0.07 | 0.08 | 0.08 | -1.99 | -96.60% | 10 | 16 | 52.73% |
| EOG200710C00057500 | 2020-06-29 3:55PM EDT | 57.50 | 0.16 | 0.07 | 0.07 | 0.00 | - | 15 | 27 | 54.30% |
| EOG200710C00058000 | 2020-06-26 10:51AM EDT | 58.00 | 0.23 | 0.06 | 0.07 | 0.00 | - | 1 | 2 | 56.25% |
| EOG200710C00059000 | 2020-06-29 3:35PM EDT | 59.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 6 | 326 | 58.98% |
| EOG200710C00060000 | 2020-07-02 3:50PM EDT | 60.00 | 0.03 | 0.04 | 0.05 | -0.24 | -88.89% | 3 | 30 | 63.28% |
| EOG200710C00061000 | 2020-06-19 1:02PM EDT | 61.00 | 0.58 | 0.04 | 0.05 | 0.00 | - | 10 | 15 | 67.97% |
| EOG200710C00062000 | 2020-06-22 3:52PM EDT | 62.00 | 0.28 | 0.04 | 0.05 | 0.00 | - | 10 | 24 | 73.05% |
| EOG200710C00063000 | 2020-06-15 3:56PM EDT | 63.00 | 1.39 | 0.03 | 0.06 | 0.00 | - | - | 12 | 77.73% |
| EOG200710C00063500 | 2020-06-15 4:11PM EDT | 63.50 | 1.28 | 0.03 | 0.08 | 0.00 | - | - | 8 | 82.81% |
| EOG200710C00064000 | 2020-06-17 3:42PM EDT | 64.00 | 0.37 | 0.03 | 0.00 | 0.00 | - | 9 | 14 | 71.09% |
| EOG200710C00065000 | 2020-06-22 3:55PM EDT | 65.00 | 0.16 | 0.03 | 0.00 | 0.00 | - | 10 | 42 | 75.00% |
| EOG200710C00070000 | 2020-06-15 3:50PM EDT | 70.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | 40 | 91 | 116.02% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG200710P00035000 | 2020-06-15 3:56PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EOG200710P00040000 | 2020-07-02 9:56AM EDT | 40.00 | 0.02 | 0.00 | 0.09 | -0.12 | -85.71% | 3 | 6 | 84.38% |
| EOG200710P00043000 | 2020-07-01 3:26PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 3 | 9 | 52.34% |
| EOG200710P00044000 | 2020-07-01 1:27PM EDT | 44.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 3 | 8 | 53.13% |
| EOG200710P00045000 | 2020-07-02 1:03PM EDT | 45.00 | 0.06 | 0.06 | 0.08 | -0.47 | -88.68% | 1 | 125 | 50.78% |
| EOG200710P00046000 | 2020-07-01 2:00PM EDT | 46.00 | 0.13 | 0.12 | 0.15 | -0.23 | -63.89% | 3 | 33 | 50.00% |
| EOG200710P00047000 | 2020-07-01 2:00PM EDT | 47.00 | 0.24 | 0.18 | 0.21 | -0.30 | -55.56% | 19 | 61 | 46.78% |
| EOG200710P00047500 | 2020-07-02 9:41AM EDT | 47.50 | 0.31 | 0.29 | 0.33 | -0.35 | -53.03% | 5 | 22 | 49.02% |
| EOG200710P00048000 | 2020-07-01 1:34PM EDT | 48.00 | 0.71 | 0.31 | 0.43 | 0.00 | - | 6 | 22 | 48.73% |
| EOG200710P00048500 | 2020-07-02 3:41PM EDT | 48.50 | 0.52 | 0.45 | 0.47 | -0.38 | -42.22% | 12 | 36 | 44.73% |
| EOG200710P00049000 | 2020-07-02 3:10PM EDT | 49.00 | 0.55 | 0.57 | 0.66 | -0.55 | -50.00% | 1 | 45 | 46.53% |
| EOG200710P00049500 | 2020-06-26 2:39PM EDT | 49.50 | 0.74 | 0.68 | 0.83 | -2.01 | -73.09% | 11 | 21 | 46.19% |
| EOG200710P00050000 | 2020-07-02 3:39PM EDT | 50.00 | 1.05 | 0.91 | 1.04 | -0.47 | -30.92% | 22 | 27 | 46.19% |
| EOG200710P00050500 | 2020-07-02 12:58PM EDT | 50.50 | 1.17 | 1.13 | 1.15 | -0.46 | -28.22% | 2 | 26 | 41.60% |
| EOG200710P00051000 | 2020-07-02 3:15PM EDT | 51.00 | 1.31 | 1.33 | 1.37 | -0.56 | -29.95% | 9 | 31 | 39.75% |
| EOG200710P00051500 | 2020-07-01 1:12PM EDT | 51.50 | 2.29 | 1.52 | 1.65 | 0.00 | - | 1 | 16 | 38.67% |
| EOG200710P00052000 | 2020-07-02 3:55PM EDT | 52.00 | 2.10 | 1.81 | 1.93 | -1.43 | -40.51% | 1 | 27 | 36.18% |
| EOG200710P00052500 | 2020-06-23 9:53AM EDT | 52.50 | 2.17 | 2.14 | 2.26 | +0.17 | +8.50% | 1 | 23 | 33.89% |
| EOG200710P00053000 | 2020-06-24 2:54PM EDT | 53.00 | 4.80 | 2.50 | 2.69 | 0.00 | - | 1 | 21 | 34.77% |
| EOG200710P00053500 | 2020-06-17 3:42PM EDT | 53.50 | 3.70 | 2.87 | 3.30 | 0.00 | - | 13 | 13 | 45.31% |
| EOG200710P00054000 | 2020-07-02 12:30PM EDT | 54.00 | 3.45 | 3.40 | 3.65 | -0.10 | -2.82% | 3 | 63 | 40.63% |
| EOG200710P00054500 | 2020-06-30 12:11PM EDT | 54.50 | 4.97 | 3.70 | 3.85 | 0.00 | - | 10 | 13 | 0.00% |
| EOG200710P00055000 | 2020-06-19 1:34PM EDT | 55.00 | 4.30 | 4.10 | 4.35 | 0.00 | - | 1 | 14 | 0.00% |
| EOG200710P00055500 | 2020-06-19 9:56AM EDT | 55.50 | 5.90 | 4.90 | 4.70 | 0.00 | - | 6 | 11 | 0.00% |
| EOG200710P00056000 | 2020-07-02 12:33PM EDT | 56.00 | 5.22 | 5.40 | 5.60 | -1.89 | -26.58% | 2 | 8 | 50.98% |
| EOG200710P00056500 | 2020-06-25 9:30AM EDT | 56.50 | 8.80 | 5.45 | 5.80 | 0.00 | - | 1 | 8 | 0.00% |
| EOG200710P00057000 | 2020-06-15 4:11PM EDT | 57.00 | 2.82 | 6.20 | 6.55 | 0.00 | - | - | 2 | 51.37% |
| EOG200710P00057500 | 2020-06-30 2:56PM EDT | 57.50 | 7.24 | 6.40 | 6.80 | 0.00 | - | 10 | 0 | 0.00% |
| EOG200710P00058000 | 2020-06-15 4:11PM EDT | 58.00 | 2.89 | 6.90 | 7.25 | 0.00 | - | 4 | 4 | 0.00% |
| EOG200710P00059000 | 2020-06-15 4:11PM EDT | 59.00 | 3.55 | 8.25 | 8.60 | 0.00 | - | 2 | 6 | 69.73% |
| EOG200710P00060000 | 2020-06-15 4:11PM EDT | 60.00 | 4.05 | 8.80 | 9.20 | 0.00 | - | - | 9 | 0.00% |
| EOG200710P00061000 | 2020-06-15 4:11PM EDT | 61.00 | 4.55 | 9.90 | 10.20 | 0.00 | - | - | 12 | 0.00% |
| EOG200710P00062000 | 2020-06-15 4:11PM EDT | 62.00 | 5.10 | 11.10 | 11.60 | 0.00 | - | - | 5 | 86.52% |
© 2020 Verizon Media. Alle Rechte vorbehalten.