Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.657,31 +208,32 (+0,82%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231006C00100000 | 2023-09-25 1:34PM EDT | 100.00 | 25.43 | 26.30 | 27.30 | 0.00 | - | 15 | 15 | 79.69% |
| EOG231006C00105000 | 2023-09-25 11:17AM EDT | 105.00 | 20.60 | 21.50 | 22.30 | 0.00 | - | 1 | 1 | 78.71% |
| EOG231006C00116000 | 2023-09-29 2:10PM EDT | 116.00 | 11.00 | 10.60 | 11.30 | +1.40 | +14.58% | 6 | 1 | 58.89% |
| EOG231006C00117000 | 2023-09-25 11:17AM EDT | 117.00 | 9.00 | 9.00 | 10.50 | 0.00 | - | 3 | 1 | 60.55% |
| EOG231006C00120000 | 2023-09-25 3:24PM EDT | 120.00 | 6.71 | 7.00 | 7.50 | 0.00 | - | 1 | 15 | 47.17% |
| EOG231006C00122000 | 2023-09-29 3:49PM EDT | 122.00 | 5.52 | 5.20 | 5.80 | -3.08 | -35.81% | 1 | 1 | 43.99% |
| EOG231006C00123000 | 2023-09-29 1:28PM EDT | 123.00 | 5.00 | 4.30 | 4.90 | -3.05 | -37.89% | 4 | 30 | 40.67% |
| EOG231006C00124000 | 2023-09-27 9:58AM EDT | 124.00 | 6.00 | 3.50 | 4.10 | 0.00 | - | 22 | 8 | 38.67% |
| EOG231006C00125000 | 2023-09-29 2:45PM EDT | 125.00 | 3.30 | 3.10 | 3.30 | -3.05 | -48.03% | 13 | 39 | 35.94% |
| EOG231006C00126000 | 2023-09-27 11:18AM EDT | 126.00 | 5.40 | 2.45 | 2.60 | 0.00 | - | 1 | 19 | 34.03% |
| EOG231006C00127000 | 2023-09-29 3:49PM EDT | 127.00 | 2.00 | 1.90 | 2.05 | -1.71 | -46.09% | 24 | 27 | 33.40% |
| EOG231006C00128000 | 2023-09-29 2:28PM EDT | 128.00 | 1.45 | 1.45 | 1.60 | -1.85 | -56.06% | 20 | 80 | 33.20% |
| EOG231006C00129000 | 2023-09-29 3:28PM EDT | 129.00 | 1.23 | 1.05 | 1.15 | -1.47 | -54.44% | 63 | 29 | 31.81% |
| EOG231006C00130000 | 2023-09-29 3:28PM EDT | 130.00 | 0.91 | 0.70 | 0.85 | -1.29 | -58.64% | 17 | 474 | 31.69% |
| EOG231006C00131000 | 2023-09-29 9:39AM EDT | 131.00 | 0.85 | 0.50 | 0.70 | -0.70 | -45.16% | 3 | 45 | 33.37% |
| EOG231006C00132000 | 2023-09-29 3:41PM EDT | 132.00 | 0.36 | 0.30 | 0.45 | -1.04 | -74.29% | 138 | 118 | 31.93% |
| EOG231006C00133000 | 2023-09-29 11:24AM EDT | 133.00 | 0.45 | 0.20 | 0.35 | -0.60 | -57.14% | 20 | 15 | 32.96% |
| EOG231006C00134000 | 2023-09-29 2:11PM EDT | 134.00 | 0.18 | 0.10 | 0.25 | -0.57 | -76.00% | 8 | 39 | 33.20% |
| EOG231006C00135000 | 2023-09-29 1:49PM EDT | 135.00 | 0.15 | 0.05 | 0.20 | -0.37 | -71.15% | 25 | 68 | 34.47% |
| EOG231006C00136000 | 2023-09-28 3:24PM EDT | 136.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 2 | 41 | 35.16% |
| EOG231006C00137000 | 2023-09-29 2:52PM EDT | 137.00 | 0.08 | 0.00 | 0.10 | -0.37 | -82.22% | 6 | 154 | 34.96% |
| EOG231006C00138000 | 2023-09-27 3:18PM EDT | 138.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 37.60% |
| EOG231006C00139000 | 2023-09-26 11:44AM EDT | 139.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 40.14% |
| EOG231006C00140000 | 2023-09-28 3:01PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 42.68% |
| EOG231006C00141000 | 2023-09-29 3:28PM EDT | 141.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 6 | 45.12% |
| EOG231006C00142000 | 2023-09-27 9:51AM EDT | 142.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 42.58% |
| EOG231006C00144000 | 2023-09-28 10:47AM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 46.88% |
| EOG231006C00145000 | 2023-09-26 11:11AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 49.22% |
| EOG231006C00147000 | 2023-09-18 9:41AM EDT | 147.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 9 | 53.32% |
| EOG231006C00150000 | 2023-09-01 9:39AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 54.30% |
| EOG231006C00155000 | 2023-08-31 12:57PM EDT | 155.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 63.28% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231006P00105000 | 2023-09-06 12:25PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 61.33% |
| EOG231006P00107000 | 2023-09-25 10:43AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 55.86% |
| EOG231006P00110000 | 2023-08-30 2:56PM EDT | 110.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
| EOG231006P00112000 | 2023-09-26 11:16AM EDT | 112.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 52.15% |
| EOG231006P00113000 | 2023-09-27 9:51AM EDT | 113.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 49.02% |
| EOG231006P00114000 | 2023-09-27 9:48AM EDT | 114.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 2 | 45.90% |
| EOG231006P00115000 | 2023-09-22 11:04AM EDT | 115.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 42.77% |
| EOG231006P00116000 | 2023-09-29 3:30PM EDT | 116.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 2 | 121 | 42.87% |
| EOG231006P00117000 | 2023-09-27 2:45PM EDT | 117.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 3 | 39.55% |
| EOG231006P00118000 | 2023-09-28 10:16AM EDT | 118.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 4 | 15 | 38.57% |
| EOG231006P00119000 | 2023-09-28 11:30AM EDT | 119.00 | 0.08 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 37.11% |
| EOG231006P00120000 | 2023-09-29 3:45PM EDT | 120.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 19 | 72 | 36.72% |
| EOG231006P00121000 | 2023-09-26 11:17AM EDT | 121.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 4 | 12 | 35.50% |
| EOG231006P00122000 | 2023-09-29 3:43PM EDT | 122.00 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 18 | 44 | 34.77% |
| EOG231006P00123000 | 2023-09-29 3:59PM EDT | 123.00 | 0.70 | 0.60 | 0.75 | +0.38 | +118.75% | 17 | 12 | 33.20% |
| EOG231006P00124000 | 2023-09-29 3:33PM EDT | 124.00 | 0.80 | 0.85 | 1.00 | +0.34 | +73.91% | 11 | 26 | 32.72% |
| EOG231006P00125000 | 2023-09-29 3:29PM EDT | 125.00 | 1.05 | 1.10 | 1.30 | +0.35 | +50.00% | 18 | 50 | 32.03% |
| EOG231006P00126000 | 2023-09-29 3:58PM EDT | 126.00 | 1.50 | 1.50 | 1.65 | +0.52 | +53.06% | 3 | 25 | 31.06% |
| EOG231006P00127000 | 2023-09-29 3:41PM EDT | 127.00 | 1.97 | 1.95 | 2.10 | +0.67 | +51.54% | 254 | 128 | 30.47% |
| EOG231006P00128000 | 2023-09-28 11:42AM EDT | 128.00 | 1.14 | 2.45 | 2.60 | 0.00 | - | 4 | 24 | 29.42% |
| EOG231006P00129000 | 2023-09-29 2:13PM EDT | 129.00 | 3.20 | 3.00 | 3.30 | +1.35 | +72.97% | 9 | 19 | 30.30% |
| EOG231006P00130000 | 2023-09-28 1:49PM EDT | 130.00 | 2.75 | 3.60 | 4.30 | 0.00 | - | 3 | 47 | 35.50% |
| EOG231006P00131000 | 2023-09-29 3:53PM EDT | 131.00 | 4.20 | 4.40 | 4.90 | +0.90 | +27.27% | 50 | 6 | 32.57% |
| EOG231006P00132000 | 2023-09-29 10:58AM EDT | 132.00 | 5.08 | 5.20 | 5.90 | +1.08 | +27.00% | 1 | 1 | 36.77% |
| EOG231006P00133000 | 2023-09-21 3:36PM EDT | 133.00 | 10.45 | 6.10 | 6.70 | 0.00 | - | 1 | 12 | 35.99% |
| EOG231006P00134000 | 2023-09-13 10:20AM EDT | 134.00 | 3.59 | 7.00 | 7.80 | 0.00 | - | - | 1 | 42.24% |
| EOG231006P00135000 | 2023-09-20 2:56PM EDT | 135.00 | 9.20 | 7.90 | 8.80 | 0.00 | - | 4 | 7 | 45.90% |
| EOG231006P00137000 | 2023-09-26 3:36PM EDT | 137.00 | 10.00 | 9.60 | 10.70 | 0.00 | - | - | 1 | 49.90% |
| EOG231006P00138000 | 2023-09-20 9:31AM EDT | 138.00 | 9.80 | 10.30 | 11.50 | 0.00 | - | 4 | 0 | 45.95% |
| EOG231006P00139000 | 2023-09-26 10:33AM EDT | 139.00 | 12.90 | 11.90 | 12.70 | 0.00 | - | - | 1 | 56.35% |
| EOG231006P00143000 | 2023-09-15 12:41PM EDT | 143.00 | 10.47 | 15.20 | 16.60 | 0.00 | - | - | 0 | 64.55% |
