Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
126,76-2,71 (-2,09%)
Börsenschluss: 04:00PM EDT
126,76 0,00 (0,00%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG231006C001000002023-09-25 1:34PM EDT100.0025.4326.3027.300.00-151579.69%
EOG231006C001050002023-09-25 11:17AM EDT105.0020.6021.5022.300.00-1178.71%
EOG231006C001160002023-09-29 2:10PM EDT116.0011.0010.6011.30+1.40+14.58%6158.89%
EOG231006C001170002023-09-25 11:17AM EDT117.009.009.0010.500.00-3160.55%
EOG231006C001200002023-09-25 3:24PM EDT120.006.717.007.500.00-11547.17%
EOG231006C001220002023-09-29 3:49PM EDT122.005.525.205.80-3.08-35.81%1143.99%
EOG231006C001230002023-09-29 1:28PM EDT123.005.004.304.90-3.05-37.89%43040.67%
EOG231006C001240002023-09-27 9:58AM EDT124.006.003.504.100.00-22838.67%
EOG231006C001250002023-09-29 2:45PM EDT125.003.303.103.30-3.05-48.03%133935.94%
EOG231006C001260002023-09-27 11:18AM EDT126.005.402.452.600.00-11934.03%
EOG231006C001270002023-09-29 3:49PM EDT127.002.001.902.05-1.71-46.09%242733.40%
EOG231006C001280002023-09-29 2:28PM EDT128.001.451.451.60-1.85-56.06%208033.20%
EOG231006C001290002023-09-29 3:28PM EDT129.001.231.051.15-1.47-54.44%632931.81%
EOG231006C001300002023-09-29 3:28PM EDT130.000.910.700.85-1.29-58.64%1747431.69%
EOG231006C001310002023-09-29 9:39AM EDT131.000.850.500.70-0.70-45.16%34533.37%
EOG231006C001320002023-09-29 3:41PM EDT132.000.360.300.45-1.04-74.29%13811831.93%
EOG231006C001330002023-09-29 11:24AM EDT133.000.450.200.35-0.60-57.14%201532.96%
EOG231006C001340002023-09-29 2:11PM EDT134.000.180.100.25-0.57-76.00%83933.20%
EOG231006C001350002023-09-29 1:49PM EDT135.000.150.050.20-0.37-71.15%256834.47%
EOG231006C001360002023-09-28 3:24PM EDT136.000.450.050.150.00-24135.16%
EOG231006C001370002023-09-29 2:52PM EDT137.000.080.000.10-0.37-82.22%615434.96%
EOG231006C001380002023-09-27 3:18PM EDT138.000.400.000.100.00-1837.60%
EOG231006C001390002023-09-26 11:44AM EDT139.000.090.000.100.00-1540.14%
EOG231006C001400002023-09-28 3:01PM EDT140.000.100.000.100.00-16442.68%
EOG231006C001410002023-09-29 3:28PM EDT141.000.050.000.10-0.08-61.54%1645.12%
EOG231006C001420002023-09-27 9:51AM EDT142.000.070.000.050.00-31842.58%
EOG231006C001440002023-09-28 10:47AM EDT144.000.050.000.050.00-3346.88%
EOG231006C001450002023-09-26 11:11AM EDT145.000.050.000.050.00-16049.22%
EOG231006C001470002023-09-18 9:41AM EDT147.000.120.000.050.00--953.32%
EOG231006C001500002023-09-01 9:39AM EDT150.000.100.000.050.00-12154.30%
EOG231006C001550002023-08-31 12:57PM EDT155.000.080.000.050.00--2063.28%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG231006P001050002023-09-06 12:25PM EDT105.000.100.000.050.00-101061.33%
EOG231006P001070002023-09-25 10:43AM EDT107.000.050.000.050.00-1155.86%
EOG231006P001100002023-08-30 2:56PM EDT110.000.260.000.050.00--152.34%
EOG231006P001120002023-09-26 11:16AM EDT112.000.100.000.100.00-2252.15%
EOG231006P001130002023-09-27 9:51AM EDT113.000.050.000.100.00-2349.02%
EOG231006P001140002023-09-27 9:48AM EDT114.000.070.000.100.00-4245.90%
EOG231006P001150002023-09-22 11:04AM EDT115.000.650.000.100.00-11142.77%
EOG231006P001160002023-09-29 3:30PM EDT116.000.090.050.15+0.04+80.00%212142.87%
EOG231006P001170002023-09-27 2:45PM EDT117.000.090.050.150.00-6339.55%
EOG231006P001180002023-09-28 10:16AM EDT118.000.150.100.20+0.03+25.00%41538.57%
EOG231006P001190002023-09-28 11:30AM EDT119.000.080.150.250.00-2237.11%
EOG231006P001200002023-09-29 3:45PM EDT120.000.250.200.35+0.05+25.00%197236.72%
EOG231006P001210002023-09-26 11:17AM EDT121.000.750.300.450.00-41235.50%
EOG231006P001220002023-09-29 3:43PM EDT122.000.500.450.60+0.15+42.86%184434.77%
EOG231006P001230002023-09-29 3:59PM EDT123.000.700.600.75+0.38+118.75%171233.20%
EOG231006P001240002023-09-29 3:33PM EDT124.000.800.851.00+0.34+73.91%112632.72%
EOG231006P001250002023-09-29 3:29PM EDT125.001.051.101.30+0.35+50.00%185032.03%
EOG231006P001260002023-09-29 3:58PM EDT126.001.501.501.65+0.52+53.06%32531.06%
EOG231006P001270002023-09-29 3:41PM EDT127.001.971.952.10+0.67+51.54%25412830.47%
EOG231006P001280002023-09-28 11:42AM EDT128.001.142.452.600.00-42429.42%
EOG231006P001290002023-09-29 2:13PM EDT129.003.203.003.30+1.35+72.97%91930.30%
EOG231006P001300002023-09-28 1:49PM EDT130.002.753.604.300.00-34735.50%
EOG231006P001310002023-09-29 3:53PM EDT131.004.204.404.90+0.90+27.27%50632.57%
EOG231006P001320002023-09-29 10:58AM EDT132.005.085.205.90+1.08+27.00%1136.77%
EOG231006P001330002023-09-21 3:36PM EDT133.0010.456.106.700.00-11235.99%
EOG231006P001340002023-09-13 10:20AM EDT134.003.597.007.800.00--142.24%
EOG231006P001350002023-09-20 2:56PM EDT135.009.207.908.800.00-4745.90%
EOG231006P001370002023-09-26 3:36PM EDT137.0010.009.6010.700.00--149.90%
EOG231006P001380002023-09-20 9:31AM EDT138.009.8010.3011.500.00-4045.95%
EOG231006P001390002023-09-26 10:33AM EDT139.0012.9011.9012.700.00--156.35%
EOG231006P001430002023-09-15 12:41PM EDT143.0010.4715.2016.600.00--064.55%