EOG - EOG Resources, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG191213C000600002019-12-04 1:57PM EST60.0012.2513.4015.750.00-20231.84%
EOG191213C000670002019-11-07 11:26AM EST67.008.506.807.250.00--10.00%
EOG191213C000675002019-11-07 12:18PM EST67.507.956.256.800.00--50.00%
EOG191213C000680002019-12-10 9:58AM EST68.006.555.807.700.00-3062.11%
EOG191213C000690002019-12-04 1:52PM EST69.003.855.505.850.00--065.23%
EOG191213C000695002019-12-06 1:12PM EST69.504.035.106.200.00-2082.23%
EOG191213C000700002019-12-11 2:25PM EST70.004.504.604.90+1.27+39.32%13060.25%
EOG191213C000705002019-12-09 11:00AM EST70.503.754.154.400.00-2055.47%
EOG191213C000710002019-12-11 2:52PM EST71.003.663.604.20-0.40-9.85%5050.59%
EOG191213C000715002019-12-10 12:16PM EST71.503.053.153.450.00-1048.83%
EOG191213C000720002019-12-10 2:59PM EST72.002.712.772.880.00-17039.36%
EOG191213C000725002019-12-10 10:21AM EST72.502.572.272.370.00-36033.69%
EOG191213C000730002019-12-11 12:51PM EST73.001.981.911.99-0.21-9.59%28034.67%
EOG191213C000735002019-12-11 9:49AM EST73.501.731.521.60-0.22-11.28%31033.45%
EOG191213C000740002019-12-11 2:25PM EST74.001.121.211.27-0.46-29.11%292033.30%
EOG191213C000745002019-12-11 3:56PM EST74.500.880.890.94-0.20-18.52%42031.59%
EOG191213C000750002019-12-11 3:25PM EST75.000.710.630.70-0.29-29.00%450031.59%
EOG191213C000755002019-12-11 10:12AM EST75.500.650.440.51-0.03-4.41%3031.74%
EOG191213C000760002019-12-11 3:44PM EST76.000.400.320.36-0.18-31.03%38031.84%
EOG191213C000765002019-12-10 1:01PM EST76.500.280.210.260.00-5032.62%
EOG191213C000770002019-12-11 2:01PM EST77.000.200.140.19-0.06-23.08%67033.59%
EOG191213C000775002019-12-10 3:33PM EST77.500.230.100.150.00-31035.55%
EOG191213C000780002019-12-04 2:47PM EST78.000.260.060.120.00--037.31%
EOG191213C000785002019-12-11 9:44AM EST78.500.100.040.08-0.01-9.09%3037.31%
EOG191213C000790002019-12-11 3:07PM EST79.000.040.030.06-0.07-63.64%250038.48%
EOG191213C000800002019-12-10 9:30AM EST80.000.060.000.110.00-1051.37%
EOG191213C000810002019-12-06 3:40PM EST81.000.090.000.090.00-2055.86%
EOG191213C000850002019-11-22 1:23PM EST85.000.050.000.040.00-2064.06%
EOG191213C000900002019-11-19 11:58AM EST90.000.060.000.030.00--084.38%
Putsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG191213P000600002019-12-05 3:02PM EST60.000.060.000.030.00-1099.22%
EOG191213P000625002019-12-05 3:02PM EST62.500.100.000.030.00-1082.81%
EOG191213P000630002019-12-05 2:23PM EST63.000.100.000.040.00-1082.81%
EOG191213P000635002019-12-03 3:10PM EST63.500.320.000.040.00-2078.91%
EOG191213P000640002019-10-31 10:47AM EST64.001.690.180.240.00-33113.67%
EOG191213P000650002019-12-05 10:16AM EST65.000.150.000.020.00-15062.50%
EOG191213P000660002019-12-06 11:37AM EST66.000.040.000.040.00-2062.50%
EOG191213P000665002019-12-03 10:38AM EST66.501.300.000.060.00-63062.50%
EOG191213P000670002019-12-09 11:13AM EST67.000.020.000.050.00-15057.42%
EOG191213P000675002019-12-04 10:26AM EST67.500.530.000.080.00-2058.20%
EOG191213P000680002019-12-06 3:54PM EST68.000.070.000.090.00-1055.86%
EOG191213P000685002019-12-06 2:36PM EST68.500.120.000.110.00-7053.91%
EOG191213P000690002019-12-09 11:07AM EST69.000.070.000.120.00-40051.17%
EOG191213P000695002019-12-09 12:09PM EST69.500.070.000.140.00-4057.03%
EOG191213P000700002019-12-11 10:45AM EST70.000.040.000.06-0.06-60.00%37043.36%
EOG191213P000705002019-12-06 9:49AM EST70.500.710.000.120.00-8046.29%
EOG191213P000710002019-12-09 2:53PM EST71.000.200.010.100.00-137040.04%
EOG191213P000715002019-12-10 3:33PM EST71.500.120.050.090.00-1034.96%
EOG191213P000720002019-12-11 3:36PM EST72.000.090.080.12-0.18-66.67%9033.11%
EOG191213P000725002019-12-11 10:15AM EST72.500.170.130.17-0.26-60.47%2031.84%
EOG191213P000730002019-12-11 3:04PM EST73.000.250.220.25-0.28-52.83%95031.15%
EOG191213P000735002019-12-10 1:54PM EST73.500.840.300.370.00-17030.86%
EOG191213P000740002019-12-11 3:03PM EST74.000.530.480.51-0.19-26.39%63029.79%
EOG191213P000745002019-12-11 2:16PM EST74.500.770.670.71-0.02-2.53%46029.40%
EOG191213P000750002019-12-11 3:36PM EST75.000.890.910.95-0.58-39.46%1028.61%
EOG191213P000755002019-12-10 1:54PM EST75.502.071.231.300.00-2030.18%
EOG191213P000760002019-12-11 1:06PM EST76.001.721.581.67-0.62-26.50%7030.96%
EOG191213P000775002019-12-02 10:35AM EST77.505.902.842.930.00-1031.64%
EOG191213P000800002019-12-06 9:44AM EST80.008.515.155.450.00-3052.34%
EOG191213P000850002019-11-08 1:19PM EST85.0010.5610.0010.450.00-1085.35%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen