Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,80-0,93 (-0,88%)
Börsenschluss: 03:59PM EDT
104,78 -0,02 (-0,02%)
Nachbörse: 04:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230324C000800002023-03-21 9:36AM EDT80.0028.0024.5025.000.00-1020203.52%
EOG230324C000890002023-03-15 2:27PM EDT89.0013.4015.5016.300.00--10117.97%
EOG230324C000900002023-03-13 2:24PM EDT90.0020.6914.7015.200.00--0119.53%
EOG230324C000940002023-03-15 10:10AM EDT94.0011.3010.6011.100.00--274.61%
EOG230324C000950002023-03-15 3:01PM EDT95.008.249.609.900.00-5577.34%
EOG230324C000970002023-03-17 12:26PM EDT97.007.407.608.000.00-42374.22%
EOG230324C000980002023-03-17 12:40PM EDT98.006.206.807.200.00-4566.60%
EOG230324C000990002023-03-16 12:10PM EDT99.005.305.606.000.00--458.98%
EOG230324C001000002023-03-23 10:19AM EDT100.007.204.705.00-1.80-20.00%2851.07%
EOG230324C001010002023-03-21 3:33PM EDT101.008.303.804.100.00-61849.02%
EOG230324C001020002023-03-22 2:43PM EDT102.006.202.953.400.00-124753.42%
EOG230324C001030002023-03-23 3:20PM EDT103.001.702.152.40-2.82-62.39%274642.63%
EOG230324C001040002023-03-23 3:13PM EDT104.001.351.451.65-2.35-63.51%608539.16%
EOG230324C001050002023-03-23 3:35PM EDT105.000.850.901.10-2.27-72.76%104838.67%
EOG230324C001060002023-03-23 3:16PM EDT106.000.490.500.65-1.01-67.33%186137.01%
EOG230324C001070002023-03-23 3:20PM EDT107.000.250.250.40-1.83-87.98%6710738.09%
EOG230324C001080002023-03-23 3:35PM EDT108.000.120.150.25-0.78-86.67%179939.75%
EOG230324C001090002023-03-23 3:16PM EDT109.000.110.050.15-0.61-84.72%125741.02%
EOG230324C001100002023-03-23 2:23PM EDT110.000.100.050.20-0.18-64.29%3320851.56%
EOG230324C001110002023-03-23 3:19PM EDT111.000.050.000.10-0.50-90.91%188249.61%
EOG230324C001120002023-03-23 3:14PM EDT112.000.050.000.10-0.22-81.48%1214455.47%
EOG230324C001130002023-03-23 1:20PM EDT113.000.050.000.10-0.20-80.00%1611653.91%
EOG230324C001140002023-03-23 10:27AM EDT114.000.050.000.10-0.12-70.59%1312658.98%
EOG230324C001150002023-03-22 3:59PM EDT115.000.050.000.150.00-511668.75%
EOG230324C001160002023-03-22 10:02AM EDT116.000.050.000.100.00-18669.14%
EOG230324C001170002023-03-21 2:55PM EDT117.000.100.000.100.00-377673.83%
EOG230324C001180002023-03-20 9:35AM EDT118.000.050.000.150.00-23483.98%
EOG230324C001190002023-03-17 2:48PM EDT119.000.070.000.050.00-630275.78%
EOG230324C001200002023-03-23 1:09PM EDT120.000.050.000.10-0.01-16.67%45887.89%
EOG230324C001210002023-03-16 2:30PM EDT121.000.100.000.100.00-548992.58%
EOG230324C001220002023-03-20 3:51PM EDT122.000.030.000.050.00-323288.28%
EOG230324C001230002023-03-17 1:53PM EDT123.000.050.000.100.00-280101.56%
EOG230324C001240002023-03-21 3:28PM EDT124.000.100.000.050.00-13096.09%
EOG230324C001250002023-03-20 3:14PM EDT125.000.070.000.150.00-427116.41%
EOG230324C001260002023-03-16 1:11PM EDT126.000.100.000.100.00-261114.06%
EOG230324C001270002023-03-17 3:35PM EDT127.000.050.000.150.00-3119125.39%
EOG230324C001280002023-03-13 9:59AM EDT128.000.140.000.100.00-211122.66%
EOG230324C001290002023-03-20 3:42PM EDT129.000.050.000.100.00-199126.56%
EOG230324C001300002023-03-20 3:31PM EDT130.000.060.000.100.00-77130.47%
EOG230324C001310002023-02-17 2:05PM EDT131.001.270.000.150.00-815142.19%
EOG230324C001320002023-03-13 2:27PM EDT132.000.150.000.100.00-152138.28%
EOG230324C001330002023-03-21 11:21AM EDT133.000.030.000.100.00-314280142.19%
EOG230324C001340002023-03-14 10:57AM EDT134.000.100.000.100.00-546146.09%
EOG230324C001350002023-03-16 1:38PM EDT135.000.070.000.100.00-216149.22%
EOG230324C001360002023-02-23 2:23PM EDT136.000.500.000.150.00-101161.72%
EOG230324C001370002023-03-08 11:22AM EDT137.000.100.000.100.00-16157.03%
EOG230324C001380002023-03-08 11:22AM EDT138.000.100.000.150.00-10169.53%
EOG230324C001390002023-02-22 3:30PM EDT139.000.360.000.150.00--6173.44%
EOG230324C001400002023-02-22 12:17PM EDT140.000.150.000.100.00-33167.97%
EOG230324C001410002023-02-22 12:17PM EDT141.000.150.000.150.00-20180.47%
EOG230324C001450002023-02-15 12:20PM EDT145.001.100.000.000.00-11050.00%
EOG230324C001500002023-02-16 12:01PM EDT150.000.450.000.000.00--050.00%
EOG230324C001540002023-03-13 10:09AM EDT154.000.150.000.100.00--40214.06%
EOG230324C001550002023-03-13 10:09AM EDT155.000.150.000.000.00-44050.00%
EOG230324C001640002023-02-17 4:51PM EDT164.000.080.000.15+0.08--20256.25%
EOG230324C001650002023-02-17 4:51PM EDT165.000.080.000.000.00-202050.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230324P000820002023-03-16 9:52AM EDT82.000.150.000.050.00--1137.50%
EOG230324P000830002023-03-16 9:57AM EDT83.000.150.000.050.00--2131.25%
EOG230324P000840002023-03-16 3:26PM EDT84.000.020.000.05-0.06-75.00%-142125.00%
EOG230324P000850002023-03-16 10:23AM EDT85.000.330.000.050.00-117119.53%
EOG230324P000860002023-03-20 9:54AM EDT86.000.060.000.050.00-12114.06%
EOG230324P000870002023-03-15 12:26PM EDT87.000.640.000.050.00--10107.81%
EOG230324P000880002023-03-20 9:30AM EDT88.000.100.000.150.00-12118.75%
EOG230324P000900002023-03-20 11:05AM EDT90.000.050.000.050.00-23789.84%
EOG230324P000910002023-03-17 10:48AM EDT91.000.340.000.100.00-253892.97%
EOG230324P000920002023-03-15 2:22PM EDT92.001.050.000.150.00--1492.58%
EOG230324P000930002023-03-17 3:32PM EDT93.000.400.000.050.00-91472.66%
EOG230324P000940002023-03-15 2:27PM EDT94.001.300.000.100.00--1074.61%
EOG230324P000950002023-03-21 9:30AM EDT95.000.080.000.100.00-19568.36%
EOG230324P000960002023-03-21 10:00AM EDT96.000.060.000.100.00-2862.11%
EOG230324P000970002023-03-21 2:06PM EDT97.000.100.000.100.00-5655.86%
EOG230324P000980002023-03-22 12:40PM EDT98.000.100.050.150.00-13156.84%
EOG230324P000990002023-03-23 2:58PM EDT99.000.100.050.15+0.02+25.00%109854.69%
EOG230324P001000002023-03-23 2:02PM EDT100.000.150.100.20-0.05-25.00%67651.07%
EOG230324P001010002023-03-23 11:36AM EDT101.000.060.200.30-0.17-73.91%612249.02%
EOG230324P001020002023-03-23 3:18PM EDT102.000.500.250.40+0.24+92.31%206244.82%
EOG230324P001030002023-03-23 1:13PM EDT103.000.500.500.60+0.05+11.11%266142.63%
EOG230324P001040002023-03-23 3:42PM EDT104.001.030.750.95+0.48+87.27%215442.53%
EOG230324P001050002023-03-23 2:42PM EDT105.001.501.201.40+0.30+25.00%3410841.90%
EOG230324P001060002023-03-23 12:39PM EDT106.001.241.651.90+0.54+77.14%1519638.77%
EOG230324P001070002023-03-23 3:45PM EDT107.002.752.352.65+0.65+30.95%16240.14%
EOG230324P001080002023-03-23 12:15PM EDT108.002.353.203.50-0.50-17.54%136942.38%
EOG230324P001090002023-03-23 3:04PM EDT109.004.424.304.50+2.12+92.17%93650.39%
EOG230324P001100002023-03-23 10:42AM EDT110.003.605.005.40+0.60+20.00%45351.56%
EOG230324P001110002023-03-20 9:48AM EDT111.008.176.006.500.00-21165.33%
EOG230324P001120002023-03-23 11:59AM EDT112.006.037.107.50-3.10-33.95%34755.66%
EOG230324P001130002023-03-23 3:04PM EDT113.008.388.008.40+0.87+11.58%93571.48%
EOG230324P001140002023-03-23 3:18PM EDT114.0010.009.109.40+1.46+17.10%135058.98%
EOG230324P001150002023-03-20 12:14PM EDT115.0010.1510.1010.400.00-211964.06%
EOG230324P001160002023-03-22 3:54PM EDT116.0010.2211.1011.400.00-1169.14%
EOG230324P001170002023-03-23 3:32PM EDT117.0012.9512.0012.30+4.96+62.08%1383.20%
EOG230324P001180002023-03-14 12:26PM EDT118.008.3013.2013.500.00-1395.31%
EOG230324P001190002023-03-16 9:30AM EDT119.0019.7314.1014.500.00-1093.36%
EOG230324P001200002023-03-15 2:20PM EDT120.0019.2015.1015.500.00-2098.44%
EOG230324P001210002023-03-06 2:10PM EDT121.004.2216.1016.500.00-10103.13%
EOG230324P001220002023-02-24 11:56AM EDT122.0011.0916.9017.300.00--1108.20%
EOG230324P001230002023-03-10 2:59PM EDT123.0011.8817.8018.300.00-40112.89%
EOG230324P001240002023-02-24 11:08AM EDT124.0011.7018.8019.300.00-20117.58%
EOG230324P001250002023-03-23 12:29PM EDT125.0019.1720.1020.50+13.37+230.52%119121.88%
EOG230324P001260002023-03-03 4:54PM EDT126.006.4021.1021.500.00-194126.56%
EOG230324P001270002023-02-21 12:27PM EDT127.0010.7422.2022.700.00-40154.10%
EOG230324P001280002023-02-21 11:30AM EDT128.0012.0521.7022.100.00-320.00%
EOG230324P001290002023-03-10 3:54PM EDT129.0017.0024.1024.500.00-30139.84%
EOG230324P001300002023-03-10 3:54PM EDT130.0017.0026.9027.600.00-200289.26%
EOG230324P001340002023-02-17 12:07PM EDT134.0016.6030.9031.60+16.60--0314.26%
EOG230324P001350002023-02-17 12:07PM EDT135.0016.6031.9032.600.00-50320.22%
EOG230324P001370002023-02-10 10:45AM EDT137.009.4524.6025.200.00-100.00%
EOG230324P001690002023-03-13 9:31AM EDT169.0060.7063.8064.300.00--0280.47%