Deutsche Märkte geschlossen
Nikkei 225
27.419,61 -47,00 (-0,17%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.093,04 +1.283,59 (+5,17%) CMC Crypto 200
618,69 +21,23 (+3,55%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324C00080000 | 2023-03-21 9:36AM EDT | 80.00 | 28.00 | 24.50 | 25.00 | 0.00 | - | 10 | 20 | 203.52% |
| EOG230324C00089000 | 2023-03-15 2:27PM EDT | 89.00 | 13.40 | 15.50 | 16.30 | 0.00 | - | - | 10 | 117.97% |
| EOG230324C00090000 | 2023-03-13 2:24PM EDT | 90.00 | 20.69 | 14.70 | 15.20 | 0.00 | - | - | 0 | 119.53% |
| EOG230324C00094000 | 2023-03-15 10:10AM EDT | 94.00 | 11.30 | 10.60 | 11.10 | 0.00 | - | - | 2 | 74.61% |
| EOG230324C00095000 | 2023-03-15 3:01PM EDT | 95.00 | 8.24 | 9.60 | 9.90 | 0.00 | - | 5 | 5 | 77.34% |
| EOG230324C00097000 | 2023-03-17 12:26PM EDT | 97.00 | 7.40 | 7.60 | 8.00 | 0.00 | - | 4 | 23 | 74.22% |
| EOG230324C00098000 | 2023-03-17 12:40PM EDT | 98.00 | 6.20 | 6.80 | 7.20 | 0.00 | - | 4 | 5 | 66.60% |
| EOG230324C00099000 | 2023-03-16 12:10PM EDT | 99.00 | 5.30 | 5.60 | 6.00 | 0.00 | - | - | 4 | 58.98% |
| EOG230324C00100000 | 2023-03-23 10:19AM EDT | 100.00 | 7.20 | 4.70 | 5.00 | -1.80 | -20.00% | 2 | 8 | 51.07% |
| EOG230324C00101000 | 2023-03-21 3:33PM EDT | 101.00 | 8.30 | 3.80 | 4.10 | 0.00 | - | 6 | 18 | 49.02% |
| EOG230324C00102000 | 2023-03-22 2:43PM EDT | 102.00 | 6.20 | 2.95 | 3.40 | 0.00 | - | 12 | 47 | 53.42% |
| EOG230324C00103000 | 2023-03-23 3:20PM EDT | 103.00 | 1.70 | 2.15 | 2.40 | -2.82 | -62.39% | 27 | 46 | 42.63% |
| EOG230324C00104000 | 2023-03-23 3:13PM EDT | 104.00 | 1.35 | 1.45 | 1.65 | -2.35 | -63.51% | 60 | 85 | 39.16% |
| EOG230324C00105000 | 2023-03-23 3:35PM EDT | 105.00 | 0.85 | 0.90 | 1.10 | -2.27 | -72.76% | 10 | 48 | 38.67% |
| EOG230324C00106000 | 2023-03-23 3:16PM EDT | 106.00 | 0.49 | 0.50 | 0.65 | -1.01 | -67.33% | 18 | 61 | 37.01% |
| EOG230324C00107000 | 2023-03-23 3:20PM EDT | 107.00 | 0.25 | 0.25 | 0.40 | -1.83 | -87.98% | 67 | 107 | 38.09% |
| EOG230324C00108000 | 2023-03-23 3:35PM EDT | 108.00 | 0.12 | 0.15 | 0.25 | -0.78 | -86.67% | 17 | 99 | 39.75% |
| EOG230324C00109000 | 2023-03-23 3:16PM EDT | 109.00 | 0.11 | 0.05 | 0.15 | -0.61 | -84.72% | 12 | 57 | 41.02% |
| EOG230324C00110000 | 2023-03-23 2:23PM EDT | 110.00 | 0.10 | 0.05 | 0.20 | -0.18 | -64.29% | 33 | 208 | 51.56% |
| EOG230324C00111000 | 2023-03-23 3:19PM EDT | 111.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 18 | 82 | 49.61% |
| EOG230324C00112000 | 2023-03-23 3:14PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 12 | 144 | 55.47% |
| EOG230324C00113000 | 2023-03-23 1:20PM EDT | 113.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 16 | 116 | 53.91% |
| EOG230324C00114000 | 2023-03-23 10:27AM EDT | 114.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 13 | 126 | 58.98% |
| EOG230324C00115000 | 2023-03-22 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 116 | 68.75% |
| EOG230324C00116000 | 2023-03-22 10:02AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 69.14% |
| EOG230324C00117000 | 2023-03-21 2:55PM EDT | 117.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 37 | 76 | 73.83% |
| EOG230324C00118000 | 2023-03-20 9:35AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 83.98% |
| EOG230324C00119000 | 2023-03-17 2:48PM EDT | 119.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 302 | 75.78% |
| EOG230324C00120000 | 2023-03-23 1:09PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 4 | 58 | 87.89% |
| EOG230324C00121000 | 2023-03-16 2:30PM EDT | 121.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 54 | 89 | 92.58% |
| EOG230324C00122000 | 2023-03-20 3:51PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 232 | 88.28% |
| EOG230324C00123000 | 2023-03-17 1:53PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 101.56% |
| EOG230324C00124000 | 2023-03-21 3:28PM EDT | 124.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 96.09% |
| EOG230324C00125000 | 2023-03-20 3:14PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 27 | 116.41% |
| EOG230324C00126000 | 2023-03-16 1:11PM EDT | 126.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 114.06% |
| EOG230324C00127000 | 2023-03-17 3:35PM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 119 | 125.39% |
| EOG230324C00128000 | 2023-03-13 9:59AM EDT | 128.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 122.66% |
| EOG230324C00129000 | 2023-03-20 3:42PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 126.56% |
| EOG230324C00130000 | 2023-03-20 3:31PM EDT | 130.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 130.47% |
| EOG230324C00131000 | 2023-02-17 2:05PM EDT | 131.00 | 1.27 | 0.00 | 0.15 | 0.00 | - | 8 | 15 | 142.19% |
| EOG230324C00132000 | 2023-03-13 2:27PM EDT | 132.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 2 | 138.28% |
| EOG230324C00133000 | 2023-03-21 11:21AM EDT | 133.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 314 | 280 | 142.19% |
| EOG230324C00134000 | 2023-03-14 10:57AM EDT | 134.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 46 | 146.09% |
| EOG230324C00135000 | 2023-03-16 1:38PM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 149.22% |
| EOG230324C00136000 | 2023-02-23 2:23PM EDT | 136.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 10 | 1 | 161.72% |
| EOG230324C00137000 | 2023-03-08 11:22AM EDT | 137.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 157.03% |
| EOG230324C00138000 | 2023-03-08 11:22AM EDT | 138.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 169.53% |
| EOG230324C00139000 | 2023-02-22 3:30PM EDT | 139.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | - | 6 | 173.44% |
| EOG230324C00140000 | 2023-02-22 12:17PM EDT | 140.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 167.97% |
| EOG230324C00141000 | 2023-02-22 12:17PM EDT | 141.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 180.47% |
| EOG230324C00145000 | 2023-02-15 12:20PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| EOG230324C00150000 | 2023-02-16 12:01PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EOG230324C00154000 | 2023-03-13 10:09AM EDT | 154.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 40 | 214.06% |
| EOG230324C00155000 | 2023-03-13 10:09AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 50.00% |
| EOG230324C00164000 | 2023-02-17 4:51PM EDT | 164.00 | 0.08 | 0.00 | 0.15 | +0.08 | - | - | 20 | 256.25% |
| EOG230324C00165000 | 2023-02-17 4:51PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230324P00082000 | 2023-03-16 9:52AM EDT | 82.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 137.50% |
| EOG230324P00083000 | 2023-03-16 9:57AM EDT | 83.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 131.25% |
| EOG230324P00084000 | 2023-03-16 3:26PM EDT | 84.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | - | 142 | 125.00% |
| EOG230324P00085000 | 2023-03-16 10:23AM EDT | 85.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 11 | 7 | 119.53% |
| EOG230324P00086000 | 2023-03-20 9:54AM EDT | 86.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 114.06% |
| EOG230324P00087000 | 2023-03-15 12:26PM EDT | 87.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | - | 10 | 107.81% |
| EOG230324P00088000 | 2023-03-20 9:30AM EDT | 88.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 118.75% |
| EOG230324P00090000 | 2023-03-20 11:05AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 89.84% |
| EOG230324P00091000 | 2023-03-17 10:48AM EDT | 91.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 25 | 38 | 92.97% |
| EOG230324P00092000 | 2023-03-15 2:22PM EDT | 92.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | - | 14 | 92.58% |
| EOG230324P00093000 | 2023-03-17 3:32PM EDT | 93.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 9 | 14 | 72.66% |
| EOG230324P00094000 | 2023-03-15 2:27PM EDT | 94.00 | 1.30 | 0.00 | 0.10 | 0.00 | - | - | 10 | 74.61% |
| EOG230324P00095000 | 2023-03-21 9:30AM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 95 | 68.36% |
| EOG230324P00096000 | 2023-03-21 10:00AM EDT | 96.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 62.11% |
| EOG230324P00097000 | 2023-03-21 2:06PM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 55.86% |
| EOG230324P00098000 | 2023-03-22 12:40PM EDT | 98.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 31 | 56.84% |
| EOG230324P00099000 | 2023-03-23 2:58PM EDT | 99.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 10 | 98 | 54.69% |
| EOG230324P00100000 | 2023-03-23 2:02PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 6 | 76 | 51.07% |
| EOG230324P00101000 | 2023-03-23 11:36AM EDT | 101.00 | 0.06 | 0.20 | 0.30 | -0.17 | -73.91% | 6 | 122 | 49.02% |
| EOG230324P00102000 | 2023-03-23 3:18PM EDT | 102.00 | 0.50 | 0.25 | 0.40 | +0.24 | +92.31% | 20 | 62 | 44.82% |
| EOG230324P00103000 | 2023-03-23 1:13PM EDT | 103.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 26 | 61 | 42.63% |
| EOG230324P00104000 | 2023-03-23 3:42PM EDT | 104.00 | 1.03 | 0.75 | 0.95 | +0.48 | +87.27% | 21 | 54 | 42.53% |
| EOG230324P00105000 | 2023-03-23 2:42PM EDT | 105.00 | 1.50 | 1.20 | 1.40 | +0.30 | +25.00% | 34 | 108 | 41.90% |
| EOG230324P00106000 | 2023-03-23 12:39PM EDT | 106.00 | 1.24 | 1.65 | 1.90 | +0.54 | +77.14% | 15 | 196 | 38.77% |
| EOG230324P00107000 | 2023-03-23 3:45PM EDT | 107.00 | 2.75 | 2.35 | 2.65 | +0.65 | +30.95% | 1 | 62 | 40.14% |
| EOG230324P00108000 | 2023-03-23 12:15PM EDT | 108.00 | 2.35 | 3.20 | 3.50 | -0.50 | -17.54% | 13 | 69 | 42.38% |
| EOG230324P00109000 | 2023-03-23 3:04PM EDT | 109.00 | 4.42 | 4.30 | 4.50 | +2.12 | +92.17% | 9 | 36 | 50.39% |
| EOG230324P00110000 | 2023-03-23 10:42AM EDT | 110.00 | 3.60 | 5.00 | 5.40 | +0.60 | +20.00% | 4 | 53 | 51.56% |
| EOG230324P00111000 | 2023-03-20 9:48AM EDT | 111.00 | 8.17 | 6.00 | 6.50 | 0.00 | - | 2 | 11 | 65.33% |
| EOG230324P00112000 | 2023-03-23 11:59AM EDT | 112.00 | 6.03 | 7.10 | 7.50 | -3.10 | -33.95% | 3 | 47 | 55.66% |
| EOG230324P00113000 | 2023-03-23 3:04PM EDT | 113.00 | 8.38 | 8.00 | 8.40 | +0.87 | +11.58% | 9 | 35 | 71.48% |
| EOG230324P00114000 | 2023-03-23 3:18PM EDT | 114.00 | 10.00 | 9.10 | 9.40 | +1.46 | +17.10% | 13 | 50 | 58.98% |
| EOG230324P00115000 | 2023-03-20 12:14PM EDT | 115.00 | 10.15 | 10.10 | 10.40 | 0.00 | - | 2 | 119 | 64.06% |
| EOG230324P00116000 | 2023-03-22 3:54PM EDT | 116.00 | 10.22 | 11.10 | 11.40 | 0.00 | - | 1 | 1 | 69.14% |
| EOG230324P00117000 | 2023-03-23 3:32PM EDT | 117.00 | 12.95 | 12.00 | 12.30 | +4.96 | +62.08% | 1 | 3 | 83.20% |
| EOG230324P00118000 | 2023-03-14 12:26PM EDT | 118.00 | 8.30 | 13.20 | 13.50 | 0.00 | - | 1 | 3 | 95.31% |
| EOG230324P00119000 | 2023-03-16 9:30AM EDT | 119.00 | 19.73 | 14.10 | 14.50 | 0.00 | - | 1 | 0 | 93.36% |
| EOG230324P00120000 | 2023-03-15 2:20PM EDT | 120.00 | 19.20 | 15.10 | 15.50 | 0.00 | - | 2 | 0 | 98.44% |
| EOG230324P00121000 | 2023-03-06 2:10PM EDT | 121.00 | 4.22 | 16.10 | 16.50 | 0.00 | - | 1 | 0 | 103.13% |
| EOG230324P00122000 | 2023-02-24 11:56AM EDT | 122.00 | 11.09 | 16.90 | 17.30 | 0.00 | - | - | 1 | 108.20% |
| EOG230324P00123000 | 2023-03-10 2:59PM EDT | 123.00 | 11.88 | 17.80 | 18.30 | 0.00 | - | 4 | 0 | 112.89% |
| EOG230324P00124000 | 2023-02-24 11:08AM EDT | 124.00 | 11.70 | 18.80 | 19.30 | 0.00 | - | 2 | 0 | 117.58% |
| EOG230324P00125000 | 2023-03-23 12:29PM EDT | 125.00 | 19.17 | 20.10 | 20.50 | +13.37 | +230.52% | 1 | 19 | 121.88% |
| EOG230324P00126000 | 2023-03-03 4:54PM EDT | 126.00 | 6.40 | 21.10 | 21.50 | 0.00 | - | 19 | 4 | 126.56% |
| EOG230324P00127000 | 2023-02-21 12:27PM EDT | 127.00 | 10.74 | 22.20 | 22.70 | 0.00 | - | 4 | 0 | 154.10% |
| EOG230324P00128000 | 2023-02-21 11:30AM EDT | 128.00 | 12.05 | 21.70 | 22.10 | 0.00 | - | 3 | 2 | 0.00% |
| EOG230324P00129000 | 2023-03-10 3:54PM EDT | 129.00 | 17.00 | 24.10 | 24.50 | 0.00 | - | 3 | 0 | 139.84% |
| EOG230324P00130000 | 2023-03-10 3:54PM EDT | 130.00 | 17.00 | 26.90 | 27.60 | 0.00 | - | 20 | 0 | 289.26% |
| EOG230324P00134000 | 2023-02-17 12:07PM EDT | 134.00 | 16.60 | 30.90 | 31.60 | +16.60 | - | - | 0 | 314.26% |
| EOG230324P00135000 | 2023-02-17 12:07PM EDT | 135.00 | 16.60 | 31.90 | 32.60 | 0.00 | - | 5 | 0 | 320.22% |
| EOG230324P00137000 | 2023-02-10 10:45AM EDT | 137.00 | 9.45 | 24.60 | 25.20 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230324P00169000 | 2023-03-13 9:31AM EDT | 169.00 | 60.70 | 63.80 | 64.30 | 0.00 | - | - | 0 | 280.47% |
