EOG - EOG Resources, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG200710C000460002020-06-26 12:19PM EDT46.004.404.654.850.00-1157.81%
EOG200710C000480002020-07-02 10:00AM EDT48.003.493.253.40-0.91-20.68%1365.82%
EOG200710C000485002020-06-25 9:39AM EDT48.502.852.882.990.00--463.67%
EOG200710C000490002020-06-26 3:21PM EDT49.002.352.522.560.00-9960.84%
EOG200710C000495002020-06-30 3:57PM EDT49.502.562.132.280.00-1859.57%
EOG200710C000500002020-06-26 9:50AM EDT50.002.081.831.98+0.14+7.22%11358.79%
EOG200710C000510002020-07-02 3:51PM EDT51.001.181.251.36+0.02+1.72%256354.69%
EOG200710C000515002020-07-02 9:48AM EDT51.500.900.861.16-0.07-7.22%21851.37%
EOG200710C000520002020-07-02 3:34PM EDT52.000.770.810.91-0.63-45.00%303652.44%
EOG200710C000525002020-07-02 2:16PM EDT52.500.630.640.73-0.37-37.00%23951.56%
EOG200710C000530002020-07-02 3:21PM EDT53.000.470.410.47-0.01-2.08%513047.85%
EOG200710C000535002020-06-23 12:02PM EDT53.500.650.320.36-1.85-74.00%1947.36%
EOG200710C000540002020-07-02 3:45PM EDT54.000.250.300.33-0.04-13.79%42250.39%
EOG200710C000545002020-06-23 12:35PM EDT54.501.950.230.210.00-82747.27%
EOG200710C000550002020-07-02 1:54PM EDT55.000.180.150.20-0.06-25.00%4612350.49%
EOG200710C000555002020-06-30 3:17PM EDT55.500.320.120.130.00-22448.44%
EOG200710C000560002020-07-01 1:13PM EDT56.000.120.100.120.00-63550.98%
EOG200710C000565002020-06-23 9:43AM EDT56.501.190.090.090.00-4150.78%
EOG200710C000570002020-07-02 12:04PM EDT57.000.070.080.08-1.99-96.60%101652.73%
EOG200710C000575002020-06-29 3:55PM EDT57.500.160.070.070.00-152754.30%
EOG200710C000580002020-06-26 10:51AM EDT58.000.230.060.070.00-1256.25%
EOG200710C000590002020-06-29 3:35PM EDT59.000.060.040.06-0.04-40.00%632658.98%
EOG200710C000600002020-07-02 3:50PM EDT60.000.030.040.05-0.24-88.89%33063.28%
EOG200710C000610002020-06-19 1:02PM EDT61.000.580.040.050.00-101567.97%
EOG200710C000620002020-06-22 3:52PM EDT62.000.280.040.050.00-102473.05%
EOG200710C000630002020-06-15 3:56PM EDT63.001.390.030.060.00--1277.73%
EOG200710C000635002020-06-15 4:11PM EDT63.501.280.030.080.00--882.81%
EOG200710C000640002020-06-17 3:42PM EDT64.000.370.030.000.00-91471.09%
EOG200710C000650002020-06-22 3:55PM EDT65.000.160.030.000.00-104275.00%
EOG200710C000700002020-06-15 3:50PM EDT70.000.130.020.130.00-4091116.02%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG200710P000350002020-06-15 3:56PM EDT35.000.250.000.000.00-1250.00%
EOG200710P000400002020-07-02 9:56AM EDT40.000.020.000.09-0.12-85.71%3684.38%
EOG200710P000430002020-07-01 3:26PM EDT43.000.030.000.03-0.07-70.00%3952.34%
EOG200710P000440002020-07-01 1:27PM EDT44.000.120.030.050.00-3853.13%
EOG200710P000450002020-07-02 1:03PM EDT45.000.060.060.08-0.47-88.68%112550.78%
EOG200710P000460002020-07-01 2:00PM EDT46.000.130.120.15-0.23-63.89%33350.00%
EOG200710P000470002020-07-01 2:00PM EDT47.000.240.180.21-0.30-55.56%196146.78%
EOG200710P000475002020-07-02 9:41AM EDT47.500.310.290.33-0.35-53.03%52249.02%
EOG200710P000480002020-07-01 1:34PM EDT48.000.710.310.430.00-62248.73%
EOG200710P000485002020-07-02 3:41PM EDT48.500.520.450.47-0.38-42.22%123644.73%
EOG200710P000490002020-07-02 3:10PM EDT49.000.550.570.66-0.55-50.00%14546.53%
EOG200710P000495002020-06-26 2:39PM EDT49.500.740.680.83-2.01-73.09%112146.19%
EOG200710P000500002020-07-02 3:39PM EDT50.001.050.911.04-0.47-30.92%222746.19%
EOG200710P000505002020-07-02 12:58PM EDT50.501.171.131.15-0.46-28.22%22641.60%
EOG200710P000510002020-07-02 3:15PM EDT51.001.311.331.37-0.56-29.95%93139.75%
EOG200710P000515002020-07-01 1:12PM EDT51.502.291.521.650.00-11638.67%
EOG200710P000520002020-07-02 3:55PM EDT52.002.101.811.93-1.43-40.51%12736.18%
EOG200710P000525002020-06-23 9:53AM EDT52.502.172.142.26+0.17+8.50%12333.89%
EOG200710P000530002020-06-24 2:54PM EDT53.004.802.502.690.00-12134.77%
EOG200710P000535002020-06-17 3:42PM EDT53.503.702.873.300.00-131345.31%
EOG200710P000540002020-07-02 12:30PM EDT54.003.453.403.65-0.10-2.82%36340.63%
EOG200710P000545002020-06-30 12:11PM EDT54.504.973.703.850.00-10130.00%
EOG200710P000550002020-06-19 1:34PM EDT55.004.304.104.350.00-1140.00%
EOG200710P000555002020-06-19 9:56AM EDT55.505.904.904.700.00-6110.00%
EOG200710P000560002020-07-02 12:33PM EDT56.005.225.405.60-1.89-26.58%2850.98%
EOG200710P000565002020-06-25 9:30AM EDT56.508.805.455.800.00-180.00%
EOG200710P000570002020-06-15 4:11PM EDT57.002.826.206.550.00--251.37%
EOG200710P000575002020-06-30 2:56PM EDT57.507.246.406.800.00-1000.00%
EOG200710P000580002020-06-15 4:11PM EDT58.002.896.907.250.00-440.00%
EOG200710P000590002020-06-15 4:11PM EDT59.003.558.258.600.00-2669.73%
EOG200710P000600002020-06-15 4:11PM EDT60.004.058.809.200.00--90.00%
EOG200710P000610002020-06-15 4:11PM EDT61.004.559.9010.200.00--120.00%
EOG200710P000620002020-06-15 4:11PM EDT62.005.1011.1011.600.00--586.52%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen