Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.646,40 -19,94 (-0,06%) Gold
1.869,80 -8,80 (-0,47%) EUR/USD
1,0586 +0,0019 (+0,18%) Bitcoin EUR
25.399,62 -216,29 (-0,84%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:22PM EDT. Markt geöffnet.
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230929C00105000 | 2023-09-21 3:42PM EDT | 105.00 | 17.50 | 22.70 | 23.40 | 0.00 | - | - | 1 | 140.63% |
| EOG230929C00109000 | 2023-09-26 9:41AM EDT | 109.00 | 16.70 | 18.30 | 19.30 | 0.00 | - | - | 1 | 189.84% |
| EOG230929C00111000 | 2023-09-28 9:41AM EDT | 111.00 | 18.10 | 16.70 | 17.10 | 0.00 | - | 1 | 2 | 132.81% |
| EOG230929C00116000 | 2023-09-28 12:54PM EDT | 116.00 | 13.70 | 11.70 | 12.10 | 0.00 | - | 1 | 4 | 96.88% |
| EOG230929C00117000 | 2023-09-25 1:46PM EDT | 117.00 | 8.55 | 10.60 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| EOG230929C00120000 | 2023-09-27 3:50PM EDT | 120.00 | 9.80 | 7.70 | 8.00 | 0.00 | - | 18 | 19 | 0.00% |
| EOG230929C00121000 | 2023-09-20 11:25AM EDT | 121.00 | 7.30 | 6.80 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| EOG230929C00122000 | 2023-09-27 2:40PM EDT | 122.00 | 8.99 | 5.70 | 6.10 | 0.00 | - | 48 | 37 | 53.52% |
| EOG230929C00123000 | 2023-09-29 11:24AM EDT | 123.00 | 5.10 | 4.70 | 5.00 | -0.80 | -13.56% | 1 | 34 | 0.00% |
| EOG230929C00124000 | 2023-09-29 11:54AM EDT | 124.00 | 3.50 | 3.80 | 4.20 | -2.10 | -37.50% | 6 | 99 | 48.63% |
| EOG230929C00125000 | 2023-09-29 11:21AM EDT | 125.00 | 2.80 | 2.80 | 3.10 | -2.05 | -42.27% | 2 | 129 | 30.66% |
| EOG230929C00126000 | 2023-09-29 10:26AM EDT | 126.00 | 1.65 | 1.85 | 2.05 | -2.95 | -64.13% | 12 | 62 | 15.63% |
| EOG230929C00127000 | 2023-09-29 11:46AM EDT | 127.00 | 0.85 | 0.95 | 1.10 | -2.12 | -71.38% | 38 | 111 | 13.87% |
| EOG230929C00128000 | 2023-09-29 11:53AM EDT | 128.00 | 0.25 | 0.35 | 0.45 | -1.85 | -88.10% | 21 | 84 | 16.07% |
| EOG230929C00129000 | 2023-09-29 11:35AM EDT | 129.00 | 0.08 | 0.05 | 0.15 | -1.32 | -94.29% | 35 | 140 | 18.16% |
| EOG230929C00130000 | 2023-09-29 10:07AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | -0.81 | -95.29% | 59 | 214 | 20.51% |
| EOG230929C00131000 | 2023-09-29 10:30AM EDT | 131.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 13 | 82 | 28.13% |
| EOG230929C00132000 | 2023-09-29 9:45AM EDT | 132.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 18 | 116 | 35.35% |
| EOG230929C00133000 | 2023-09-29 9:52AM EDT | 133.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 65 | 42.19% |
| EOG230929C00134000 | 2023-09-28 12:53PM EDT | 134.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 155 | 48.83% |
| EOG230929C00135000 | 2023-09-27 12:23PM EDT | 135.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 175 | 55.08% |
| EOG230929C00136000 | 2023-09-27 2:27PM EDT | 136.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 55.08% |
| EOG230929C00137000 | 2023-09-28 10:41AM EDT | 137.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 60.94% |
| EOG230929C00138000 | 2023-09-27 3:26PM EDT | 138.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 66.41% |
| EOG230929C00139000 | 2023-09-21 10:48AM EDT | 139.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 71.88% |
| EOG230929C00140000 | 2023-09-29 11:33AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 19 | 149 | 76.56% |
| EOG230929C00141000 | 2023-09-20 11:51AM EDT | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 82.03% |
| EOG230929C00142000 | 2023-09-25 10:44AM EDT | 142.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 87.50% |
| EOG230929C00143000 | 2023-09-29 11:25AM EDT | 143.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 3 | 11 | 92.19% |
| EOG230929C00145000 | 2023-09-20 1:51PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 102.34% |
| EOG230929C00150000 | 2023-09-19 9:32AM EDT | 150.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 126.56% |
| EOG230929C00155000 | 2023-08-25 2:38PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 90 | 171.09% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230929P00105000 | 2023-08-29 3:59PM EDT | 105.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 2 | 157.81% |
| EOG230929P00110000 | 2023-09-25 9:59AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 123.44% |
| EOG230929P00112000 | 2023-09-22 1:15PM EDT | 112.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 110.94% |
| EOG230929P00113000 | 2023-09-25 9:47AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 104.69% |
| EOG230929P00114000 | 2023-09-25 10:14AM EDT | 114.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 97.66% |
| EOG230929P00115000 | 2023-09-26 2:30PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 91.41% |
| EOG230929P00116000 | 2023-09-25 10:14AM EDT | 116.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 85.16% |
| EOG230929P00117000 | 2023-09-26 1:41PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 78.13% |
| EOG230929P00118000 | 2023-09-25 9:47AM EDT | 118.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 71.88% |
| EOG230929P00119000 | 2023-09-27 12:40PM EDT | 119.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 65.63% |
| EOG230929P00120000 | 2023-09-26 3:45PM EDT | 120.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 137 | 59.38% |
| EOG230929P00121000 | 2023-09-27 11:24AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 74 | 52.34% |
| EOG230929P00122000 | 2023-09-29 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 245 | 51.56% |
| EOG230929P00123000 | 2023-09-27 10:39AM EDT | 123.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 179 | 44.53% |
| EOG230929P00124000 | 2023-09-29 9:56AM EDT | 124.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 137 | 37.11% |
| EOG230929P00125000 | 2023-09-29 11:11AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 6 | 138 | 29.49% |
| EOG230929P00126000 | 2023-09-29 11:52AM EDT | 126.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 2 | 803 | 25.98% |
| EOG230929P00127000 | 2023-09-29 11:12AM EDT | 127.00 | 0.22 | 0.15 | 0.20 | +0.04 | +22.22% | 18 | 142 | 21.68% |
| EOG230929P00128000 | 2023-09-29 11:40AM EDT | 128.00 | 0.64 | 0.40 | 0.55 | +0.39 | +156.00% | 105 | 149 | 21.29% |
| EOG230929P00129000 | 2023-09-29 11:52AM EDT | 129.00 | 1.47 | 1.10 | 1.40 | +0.84 | +133.33% | 30 | 380 | 31.06% |
| EOG230929P00130000 | 2023-09-28 12:29PM EDT | 130.00 | 0.76 | 2.00 | 2.30 | 0.00 | - | 13 | 180 | 38.57% |
| EOG230929P00131000 | 2023-09-29 9:54AM EDT | 131.00 | 3.80 | 3.00 | 3.30 | +1.45 | +61.70% | 2 | 72 | 49.02% |
| EOG230929P00132000 | 2023-09-29 10:58AM EDT | 132.00 | 4.69 | 4.00 | 4.30 | +2.69 | +134.50% | 3 | 32 | 58.79% |
| EOG230929P00133000 | 2023-09-29 12:01PM EDT | 133.00 | 5.30 | 5.00 | 5.30 | +3.10 | +140.91% | 1 | 13 | 57.23% |
| EOG230929P00134000 | 2023-09-28 1:49PM EDT | 134.00 | 5.00 | 6.00 | 6.30 | 0.00 | - | 1 | 17 | 65.23% |
| EOG230929P00135000 | 2023-09-29 10:54AM EDT | 135.00 | 7.50 | 7.00 | 7.30 | +3.44 | +84.73% | 4 | 11 | 73.05% |
| EOG230929P00137000 | 2023-09-28 3:54PM EDT | 137.00 | 7.40 | 7.40 | 7.70 | +7.40 | - | 1 | 0 | 0.00% |
| EOG230929P00139000 | 2023-09-06 1:58PM EDT | 139.00 | 6.90 | 11.00 | 11.40 | 0.00 | - | 1 | 0 | 107.42% |
| EOG230929P00141000 | 2023-08-22 3:00PM EDT | 141.00 | 11.30 | 18.00 | 18.60 | 0.00 | - | - | 5 | 377.64% |
| EOG230929P00146000 | 2023-09-20 11:16AM EDT | 146.00 | 18.70 | 18.00 | 18.40 | 0.00 | - | - | 0 | 154.10% |
