Deutsche Märkte geschlossen
DAX
15.234,16+31,48(+0,21%)Euro Stoxx 50
3.978,84+1,01(+0,03%)Dow Jones 30
33.800,60+297,03(+0,89%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,77-0,42 (-0,58%)
Börsenschluss: 4:00PM EDT
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG210416C00017500 | 2021-01-19 1:05AM EDT | 17.50 | 42.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| EOG210416C00020000 | 2021-01-13 3:46PM EDT | 20.00 | 40.62 | 39.60 | 42.95 | 0.00 | - | 3 | 0 | 0.00% |
| EOG210416C00025000 | 2021-01-13 3:46PM EDT | 25.00 | 35.62 | 33.90 | 38.05 | 0.00 | - | 5 | 0 | 0.00% |
| EOG210416C00027500 | 2021-01-08 3:02PM EDT | 27.50 | 30.95 | 27.25 | 30.45 | 0.00 | - | 1 | 0 | 0.00% |
| EOG210416C00030000 | 2021-04-05 2:01PM EDT | 30.00 | 40.25 | 39.85 | 43.70 | 0.00 | - | 1 | 54 | 225.00% |
| EOG210416C00032500 | 2021-01-13 4:00PM EDT | 32.50 | 28.45 | 28.10 | 29.60 | 0.00 | - | 100 | 0 | 0.00% |
| EOG210416C00035000 | 2021-04-01 3:51PM EDT | 35.00 | 40.31 | 34.65 | 39.00 | 0.00 | - | 1 | 95 | 242.19% |
| EOG210416C00037500 | 2021-03-03 11:22AM EDT | 37.50 | 28.30 | 35.50 | 40.40 | 0.00 | - | 4 | 91 | 566.70% |
| EOG210416C00040000 | 2021-03-30 12:18PM EDT | 40.00 | 32.78 | 29.65 | 33.80 | 0.00 | - | 3 | 852 | 422.75% |
| EOG210416C00042500 | 2021-04-06 9:53AM EDT | 42.50 | 31.30 | 28.70 | 30.35 | 0.00 | - | 1 | 193 | 231.64% |
| EOG210416C00045000 | 2021-04-09 2:04PM EDT | 45.00 | 26.38 | 25.65 | 27.95 | -1.68 | -5.99% | 2 | 352 | 151.56% |
| EOG210416C00047500 | 2021-04-08 9:45AM EDT | 47.50 | 24.18 | 21.90 | 26.50 | 0.00 | - | 2 | 148 | 335.74% |
| EOG210416C00050000 | 2021-04-09 9:30AM EDT | 50.00 | 22.10 | 19.45 | 24.00 | +0.60 | +2.79% | 2 | 1,211 | 305.37% |
| EOG210416C00052500 | 2021-04-08 12:50PM EDT | 52.50 | 19.35 | 18.30 | 20.25 | 0.00 | - | 2 | 279 | 87.50% |
| EOG210416C00055000 | 2021-04-09 3:40PM EDT | 55.00 | 16.80 | 15.70 | 18.40 | +0.50 | +3.07% | 5 | 1,065 | 133.79% |
| EOG210416C00057500 | 2021-04-07 12:15PM EDT | 57.50 | 15.20 | 13.35 | 15.10 | 0.00 | - | 2 | 275 | 154.00% |
| EOG210416C00060000 | 2021-04-09 10:19AM EDT | 60.00 | 11.92 | 9.50 | 14.00 | -0.71 | -5.62% | 1 | 1,449 | 193.46% |
| EOG210416C00062500 | 2021-04-09 3:05PM EDT | 62.50 | 9.25 | 8.40 | 10.30 | -0.25 | -2.63% | 76 | 867 | 60.94% |
| EOG210416C00065000 | 2021-04-09 3:41PM EDT | 65.00 | 6.90 | 6.60 | 7.65 | -0.15 | -2.13% | 18 | 1,787 | 66.60% |
| EOG210416C00066500 | 2021-04-07 10:12AM EDT | 66.50 | 6.43 | 5.00 | 6.05 | 0.00 | - | 2 | 2 | 50.10% |
| EOG210416C00067000 | 2021-03-26 1:26PM EDT | 67.00 | 8.16 | 4.10 | 5.20 | 0.00 | - | 2 | 3 | 55.18% |
| EOG210416C00067500 | 2021-04-09 11:03AM EDT | 67.50 | 4.95 | 4.05 | 5.05 | +0.67 | +15.65% | 5 | 406 | 65.04% |
| EOG210416C00068000 | 2021-04-05 12:47PM EDT | 68.00 | 4.20 | 3.45 | 4.75 | 0.00 | - | 13 | 18 | 67.48% |
| EOG210416C00068500 | 2021-04-08 1:37PM EDT | 68.50 | 3.82 | 3.35 | 3.75 | 0.00 | - | 2 | 2 | 45.02% |
| EOG210416C00069000 | 2021-04-09 1:42PM EDT | 69.00 | 2.86 | 2.75 | 3.70 | -2.57 | -47.33% | 1 | 7 | 56.15% |
| EOG210416C00069500 | 2021-04-09 10:27AM EDT | 69.50 | 2.95 | 2.42 | 3.10 | -1.68 | -36.29% | 1 | 16 | 48.00% |
| EOG210416C00070000 | 2021-04-09 2:26PM EDT | 70.00 | 2.45 | 2.35 | 2.89 | -0.40 | -14.04% | 34 | 5,720 | 51.66% |
| EOG210416C00070500 | 2021-04-09 10:52AM EDT | 70.50 | 2.49 | 2.03 | 2.27 | -1.16 | -31.78% | 14 | 2 | 42.68% |
| EOG210416C00071000 | 2021-04-09 2:24PM EDT | 71.00 | 1.82 | 1.71 | 2.02 | +0.02 | +1.11% | 9 | 17 | 43.99% |
| EOG210416C00071500 | 2021-04-09 3:56PM EDT | 71.50 | 1.50 | 1.47 | 1.65 | -0.20 | -11.76% | 21 | 29 | 41.26% |
| EOG210416C00072000 | 2021-04-09 3:56PM EDT | 72.00 | 1.30 | 1.24 | 1.50 | -0.40 | -23.53% | 30 | 9 | 43.85% |
| EOG210416C00072500 | 2021-04-09 3:04PM EDT | 72.50 | 1.08 | 1.01 | 1.24 | -0.34 | -23.94% | 48 | 977 | 42.77% |
| EOG210416C00073000 | 2021-04-09 3:56PM EDT | 73.00 | 0.92 | 0.86 | 1.03 | -0.46 | -33.33% | 324 | 142 | 42.38% |
| EOG210416C00073500 | 2021-04-09 3:09PM EDT | 73.50 | 0.77 | 0.71 | 0.87 | -0.21 | -21.43% | 35 | 80 | 42.73% |
| EOG210416C00074000 | 2021-04-09 3:59PM EDT | 74.00 | 0.64 | 0.61 | 0.76 | -0.34 | -34.69% | 11 | 143 | 43.99% |
| EOG210416C00074500 | 2021-04-08 9:53AM EDT | 74.50 | 0.83 | 0.50 | 0.64 | 0.00 | - | 2 | 59 | 44.39% |
| EOG210416C00075000 | 2021-04-09 3:47PM EDT | 75.00 | 0.45 | 0.42 | 0.57 | -0.29 | -39.19% | 56 | 3,779 | 46.00% |
| EOG210416C00075500 | 2021-04-09 12:17PM EDT | 75.50 | 0.40 | 0.33 | 0.51 | -0.26 | -39.39% | 9 | 128 | 47.56% |
| EOG210416C00076000 | 2021-04-09 1:20PM EDT | 76.00 | 0.32 | 0.27 | 0.73 | -0.13 | -28.89% | 4 | 43 | 50.73% |
| EOG210416C00077000 | 2021-04-09 1:20PM EDT | 77.00 | 0.23 | 0.19 | 0.28 | -0.08 | -25.81% | 2 | 188 | 47.56% |
| EOG210416C00077500 | 2021-04-09 1:08PM EDT | 77.50 | 0.17 | 0.18 | 0.27 | -0.12 | -41.38% | 6 | 402 | 50.00% |
| EOG210416C00078000 | 2021-04-09 2:07PM EDT | 78.00 | 0.17 | 0.14 | 0.25 | -0.41 | -70.69% | 20 | 296 | 51.86% |
| EOG210416C00079000 | 2021-04-08 11:13AM EDT | 79.00 | 0.20 | 0.09 | 0.23 | 0.00 | - | 1 | 188 | 51.37% |
| EOG210416C00080000 | 2021-04-09 3:49PM EDT | 80.00 | 0.14 | 0.08 | 0.17 | -0.06 | -30.00% | 713 | 3,330 | 53.52% |
| EOG210416C00081000 | 2021-04-09 11:07AM EDT | 81.00 | 0.11 | 0.08 | 0.16 | -0.13 | -54.17% | 1 | 33 | 57.62% |
| EOG210416C00082000 | 2021-04-05 10:09AM EDT | 82.00 | 0.36 | 0.04 | 0.18 | 0.00 | - | 8 | 5 | 61.13% |
| EOG210416C00082500 | 2021-04-06 3:34PM EDT | 82.50 | 0.22 | 0.04 | 0.19 | 0.00 | - | 2 | 91 | 63.87% |
| EOG210416C00085000 | 2021-04-09 2:26PM EDT | 85.00 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 60 | 1,775 | 72.66% |
| EOG210416C00090000 | 2021-04-05 12:04PM EDT | 90.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 3 | 3,306 | 92.19% |
| EOG210416C00095000 | 2021-04-01 3:26PM EDT | 95.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 3 | 50 | 107.03% |
| EOG210416C00100000 | 2021-03-26 1:31PM EDT | 100.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 5 | 641 | 121.88% |
| EOG210416C00105000 | 2021-03-30 3:51PM EDT | 105.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 136.72% |
| EOG210416C00110000 | 2021-04-01 3:26PM EDT | 110.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 190 | 135.16% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG210416P00017500 | 2021-04-08 9:49AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 55 | 362.50% |
| EOG210416P00020000 | 2021-01-14 12:10PM EDT | 20.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 26 | 421.88% |
| EOG210416P00022500 | 2021-01-29 1:17PM EDT | 22.50 | 0.10 | 0.00 | 0.64 | 0.00 | - | 2 | 18 | 492.97% |
| EOG210416P00025000 | 2021-01-29 2:17PM EDT | 25.00 | 0.18 | 0.00 | 0.76 | 0.00 | - | 14 | 219 | 465.63% |
| EOG210416P00027500 | 2020-12-10 2:17PM EDT | 27.50 | 0.33 | 0.00 | 0.36 | 0.00 | - | 12 | 23 | 375.00% |
| EOG210416P00030000 | 2021-02-26 3:07PM EDT | 30.00 | 0.86 | 0.00 | 0.72 | 0.00 | - | 20 | 232 | 387.50% |
| EOG210416P00032500 | 2021-03-30 3:57PM EDT | 32.50 | 0.15 | 0.00 | 0.17 | 0.00 | - | 16 | 55 | 281.25% |
| EOG210416P00035000 | 2021-03-30 3:57PM EDT | 35.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 20 | 702 | 257.03% |
| EOG210416P00037500 | 2021-04-06 9:30AM EDT | 37.50 | 0.01 | 0.00 | 1.96 | 0.00 | - | 2 | 1,499 | 373.05% |
| EOG210416P00040000 | 2021-04-07 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 836 | 213.28% |
| EOG210416P00042500 | 2021-03-31 11:33AM EDT | 42.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 397 | 193.75% |
| EOG210416P00045000 | 2021-04-08 10:52AM EDT | 45.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 668 | 174.22% |
| EOG210416P00047500 | 2021-03-08 2:07PM EDT | 47.50 | 0.28 | 0.00 | 0.38 | 0.00 | - | 7 | 393 | 178.91% |
| EOG210416P00050000 | 2021-04-08 9:54AM EDT | 50.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 4 | 465 | 155.47% |
| EOG210416P00052500 | 2021-04-09 2:30PM EDT | 52.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 2 | 865 | 100.00% |
| EOG210416P00055000 | 2021-04-08 10:48AM EDT | 55.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 8 | 535 | 108.98% |
| EOG210416P00057500 | 2021-04-06 2:47PM EDT | 57.50 | 0.12 | 0.01 | 0.08 | 0.00 | - | 20 | 748 | 82.81% |
| EOG210416P00060000 | 2021-04-09 9:37AM EDT | 60.00 | 0.11 | 0.05 | 0.10 | +0.04 | +57.14% | 5 | 2,211 | 74.61% |
| EOG210416P00061000 | 2021-03-29 10:20AM EDT | 61.00 | 0.27 | 0.00 | 0.19 | 0.00 | - | 2 | 102 | 71.88% |
| EOG210416P00062000 | 2021-04-01 9:57AM EDT | 62.00 | 0.38 | 0.00 | 0.27 | 0.00 | - | 5 | 33 | 70.70% |
| EOG210416P00062500 | 2021-04-09 11:06AM EDT | 62.50 | 0.08 | 0.00 | 0.20 | -0.09 | -52.94% | 1 | 489 | 63.48% |
| EOG210416P00063000 | 2021-04-05 10:09AM EDT | 63.00 | 0.25 | 0.00 | 0.29 | 0.00 | - | 6 | 6 | 65.23% |
| EOG210416P00064000 | 2021-04-06 12:27PM EDT | 64.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 4 | 305 | 50.20% |
| EOG210416P00064500 | 2021-04-09 1:18PM EDT | 64.50 | 0.11 | 0.04 | 0.18 | -0.27 | -71.05% | - | 7 | 52.54% |
| EOG210416P00065000 | 2021-04-09 3:41PM EDT | 65.00 | 0.09 | 0.08 | 0.37 | -0.13 | -59.09% | 5 | 2,734 | 58.59% |
| EOG210416P00065500 | 2021-04-08 10:03AM EDT | 65.50 | 0.32 | 0.07 | 0.18 | 0.00 | - | 1 | 15 | 52.15% |
| EOG210416P00066000 | 2021-04-06 10:56AM EDT | 66.00 | 0.28 | 0.02 | 0.21 | 0.00 | - | 3 | 125 | 50.78% |
| EOG210416P00066500 | 2021-04-05 2:56PM EDT | 66.50 | 0.67 | 0.21 | 0.28 | 0.00 | - | - | 1 | 51.47% |
| EOG210416P00067000 | 2021-04-09 2:14PM EDT | 67.00 | 0.43 | 0.25 | 0.32 | +0.05 | +13.16% | - | 6 | 49.90% |
| EOG210416P00067500 | 2021-04-09 1:06PM EDT | 67.50 | 0.35 | 0.20 | 0.40 | -0.14 | -28.57% | 1 | 495 | 49.90% |
| EOG210416P00068000 | 2021-04-09 2:22PM EDT | 68.00 | 0.45 | 0.30 | 0.47 | -0.05 | -10.00% | 5 | 58 | 48.83% |
| EOG210416P00068500 | 2021-04-09 2:55PM EDT | 68.50 | 0.49 | 0.47 | 0.61 | -0.46 | -48.42% | 9 | 2 | 49.90% |
| EOG210416P00069000 | 2021-04-09 1:18PM EDT | 69.00 | 0.68 | 0.60 | 0.74 | -0.20 | -22.73% | 10 | 523 | 49.90% |
| EOG210416P00069500 | 2021-04-09 11:52AM EDT | 69.50 | 0.72 | 0.75 | 0.87 | -0.11 | -13.25% | 1 | 129 | 49.27% |
| EOG210416P00070000 | 2021-04-09 3:56PM EDT | 70.00 | 1.03 | 0.92 | 1.03 | +0.03 | +3.00% | 382 | 813 | 49.02% |
| EOG210416P00070500 | 2021-04-09 12:00PM EDT | 70.50 | 1.10 | 0.88 | 1.28 | -0.12 | -9.84% | 1 | 22 | 50.73% |
| EOG210416P00071000 | 2021-04-09 2:20PM EDT | 71.00 | 1.40 | 1.33 | 1.59 | +0.05 | +3.70% | 12 | 9 | 53.42% |
| EOG210416P00071500 | 2021-04-09 1:10PM EDT | 71.50 | 1.66 | 1.54 | 1.78 | -0.24 | -12.63% | 2 | 26 | 52.20% |
| EOG210416P00072000 | 2021-04-09 11:37AM EDT | 72.00 | 1.83 | 1.83 | 2.04 | -0.03 | -1.61% | 1 | 25 | 52.30% |
| EOG210416P00072500 | 2021-04-09 11:52AM EDT | 72.50 | 2.08 | 2.14 | 2.39 | -0.05 | -2.35% | 1 | 213 | 50.88% |
| EOG210416P00073000 | 2021-04-09 9:43AM EDT | 73.00 | 2.00 | 2.49 | 3.00 | -1.55 | -43.66% | 35 | 473 | 55.96% |
| EOG210416P00073500 | 2021-04-05 9:30AM EDT | 73.50 | 1.97 | 2.51 | 3.20 | 0.00 | - | 1 | 270 | 50.20% |
| EOG210416P00074000 | 2021-04-05 10:56AM EDT | 74.00 | 3.30 | 2.85 | 4.70 | 0.00 | - | 13 | 132 | 67.19% |
| EOG210416P00074500 | 2021-04-09 3:36PM EDT | 74.50 | 3.50 | 3.45 | 4.45 | -0.40 | -10.26% | 1 | 13 | 62.45% |
| EOG210416P00075000 | 2021-04-09 1:32PM EDT | 75.00 | 4.36 | 3.85 | 4.80 | +0.36 | +9.00% | 8 | 134 | 63.09% |
| EOG210416P00075500 | 2021-04-06 10:12AM EDT | 75.50 | 3.20 | 4.05 | 4.65 | 0.00 | - | - | 1 | 51.56% |
| EOG210416P00076000 | 2021-04-01 11:11AM EDT | 76.00 | 4.20 | 4.75 | 5.65 | 0.00 | - | 2 | 1 | 67.38% |
| EOG210416P00077500 | 2021-03-29 10:13AM EDT | 77.50 | 5.90 | 6.00 | 6.80 | 0.00 | - | 20 | 70 | 67.77% |
| EOG210416P00080000 | 2021-03-10 3:11PM EDT | 80.00 | 8.43 | 8.00 | 9.50 | 0.00 | - | 1 | 64 | 77.34% |
| EOG210416P00085000 | 2021-03-24 10:21AM EDT | 85.00 | 13.86 | 12.75 | 14.60 | 0.00 | - | 6 | 9 | 100.49% |
| EOG210416P00090000 | 2021-03-15 12:08AM EDT | 90.00 | 16.25 | 17.80 | 20.00 | 0.00 | - | - | 1 | 137.70% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
