Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.536,51 -1.829,45 (-3,13%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00118000 | 2024-05-02 10:33AM EDT | 118.00 | 13.20 | 11.10 | 13.20 | 0.00 | - | 1 | 1 | 92.97% |
| EOG240510C00119000 | 2024-05-07 12:39PM EDT | 119.00 | 12.64 | 10.40 | 12.00 | 0.00 | - | 5 | 5 | 96.88% |
| EOG240510C00120000 | 2024-05-02 10:33AM EDT | 120.00 | 11.30 | 9.30 | 11.40 | 0.00 | - | - | 1 | 108.79% |
| EOG240510C00121000 | 2024-05-10 12:42PM EDT | 121.00 | 9.08 | 7.20 | 10.70 | -1.12 | -10.98% | 15 | 17 | 185.25% |
| EOG240510C00122000 | 2024-05-03 10:36AM EDT | 122.00 | 6.70 | 7.00 | 9.60 | 0.00 | - | 3 | 4 | 86.52% |
| EOG240510C00123000 | 2024-05-02 10:33AM EDT | 123.00 | 8.40 | 5.90 | 9.10 | 0.00 | - | 1 | 3 | 94.43% |
| EOG240510C00124000 | 2024-05-02 10:33AM EDT | 124.00 | 7.60 | 5.30 | 7.50 | 0.00 | - | - | 1 | 77.54% |
| EOG240510C00125000 | 2024-05-02 10:33AM EDT | 125.00 | 6.60 | 3.10 | 7.20 | 0.00 | - | 1 | 5 | 156.35% |
| EOG240510C00126000 | 2024-05-10 1:41PM EDT | 126.00 | 3.95 | 2.30 | 5.00 | +0.45 | +12.86% | 1 | 2 | 90.43% |
| EOG240510C00127000 | 2024-05-02 10:32AM EDT | 127.00 | 5.20 | 1.20 | 3.50 | 0.00 | - | 1 | 4 | 54.10% |
| EOG240510C00128000 | 2024-05-10 3:17PM EDT | 128.00 | 2.14 | 1.55 | 2.50 | -1.26 | -37.06% | 2 | 38 | 43.07% |
| EOG240510C00129000 | 2024-05-10 9:31AM EDT | 129.00 | 1.32 | 0.15 | 1.40 | -0.78 | -37.14% | 2 | 48 | 26.66% |
| EOG240510C00130000 | 2024-05-10 3:58PM EDT | 130.00 | 0.20 | 0.05 | 0.20 | -0.80 | -80.00% | 47 | 210 | 5.32% |
| EOG240510C00131000 | 2024-05-10 10:47AM EDT | 131.00 | 0.10 | 0.00 | 0.05 | -0.37 | -78.72% | 33 | 118 | 11.52% |
| EOG240510C00132000 | 2024-05-10 2:49PM EDT | 132.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 31 | 127 | 19.73% |
| EOG240510C00133000 | 2024-05-10 3:07PM EDT | 133.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 23 | 194 | 27.34% |
| EOG240510C00134000 | 2024-05-10 3:45PM EDT | 134.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 80 | 34.38% |
| EOG240510C00135000 | 2024-05-10 9:47AM EDT | 135.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 94 | 41.02% |
| EOG240510C00136000 | 2024-05-08 10:03AM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 61 | 47.66% |
| EOG240510C00137000 | 2024-05-10 11:32AM EDT | 137.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 171 | 53.91% |
| EOG240510C00138000 | 2024-05-10 3:32PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 34 | 22 | 53.91% |
| EOG240510C00139000 | 2024-05-07 2:58PM EDT | 139.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 59.38% |
| EOG240510C00140000 | 2024-05-08 10:14AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 64.84% |
| EOG240510C00141000 | 2024-05-03 3:53PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 26 | 70.31% |
| EOG240510C00142000 | 2024-05-06 12:23PM EDT | 142.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 71 | 79 | 75.78% |
| EOG240510C00143000 | 2024-04-30 11:38AM EDT | 143.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 80.47% |
| EOG240510C00144000 | 2024-04-23 3:53PM EDT | 144.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 85.94% |
| EOG240510C00145000 | 2024-05-02 3:58PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| EOG240510C00146000 | 2024-05-01 11:26AM EDT | 146.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 95.31% |
| EOG240510C00147000 | 2024-05-10 2:05PM EDT | 147.00 | 0.02 | 0.00 | 0.05 | -0.90 | -97.83% | 6 | 11 | 100.00% |
| EOG240510C00150000 | 2024-04-29 9:47AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 114.84% |
| EOG240510C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 137.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00115000 | 2024-05-01 9:52AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 14 | 103.13% |
| EOG240510P00117000 | 2024-05-01 9:52AM EDT | 117.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 8 | 90.63% |
| EOG240510P00118000 | 2024-05-02 12:26PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 84.38% |
| EOG240510P00119000 | 2024-05-02 3:59PM EDT | 119.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 17 | 77.34% |
| EOG240510P00120000 | 2024-05-02 2:23PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 71.09% |
| EOG240510P00121000 | 2024-05-03 9:33AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 64.84% |
| EOG240510P00122000 | 2024-05-03 2:10PM EDT | 122.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 58.59% |
| EOG240510P00123000 | 2024-05-06 3:37PM EDT | 123.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 52.34% |
| EOG240510P00124000 | 2024-05-03 10:31AM EDT | 124.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 283 | 286 | 51.17% |
| EOG240510P00125000 | 2024-05-09 12:25PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 44.14% |
| EOG240510P00126000 | 2024-05-06 9:35AM EDT | 126.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 36.91% |
| EOG240510P00127000 | 2024-05-10 2:58PM EDT | 127.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 3 | 75 | 29.49% |
| EOG240510P00128000 | 2024-05-10 1:16PM EDT | 128.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 10 | 109 | 21.68% |
| EOG240510P00129000 | 2024-05-09 12:27PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 2 | 67 | 13.48% |
| EOG240510P00130000 | 2024-05-10 3:59PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 165 | 200 | 5.32% |
| EOG240510P00131000 | 2024-05-10 2:34PM EDT | 131.00 | 1.03 | 0.50 | 2.75 | +0.13 | +14.44% | 12 | 85 | 83.35% |
| EOG240510P00132000 | 2024-05-10 3:36PM EDT | 132.00 | 1.70 | 1.20 | 3.40 | +0.25 | +17.24% | 8 | 66 | 85.06% |
| EOG240510P00133000 | 2024-05-10 10:08AM EDT | 133.00 | 2.76 | 2.35 | 3.20 | +0.36 | +15.00% | 10 | 69 | 45.51% |
| EOG240510P00134000 | 2024-05-10 3:40PM EDT | 134.00 | 4.02 | 1.80 | 5.00 | -0.43 | -9.66% | 21 | 33 | 94.24% |
| EOG240510P00135000 | 2024-05-10 1:04PM EDT | 135.00 | 5.00 | 4.20 | 6.80 | +1.00 | +25.00% | 9 | 37 | 81.35% |
| EOG240510P00136000 | 2024-05-02 1:51PM EDT | 136.00 | 5.30 | 4.10 | 7.10 | 0.00 | - | 2 | 9 | 120.90% |
| EOG240510P00137000 | 2024-05-08 3:07PM EDT | 137.00 | 6.10 | 4.80 | 8.60 | 0.00 | - | 110 | 31 | 154.20% |
| EOG240510P00138000 | 2024-05-08 3:04PM EDT | 138.00 | 7.38 | 6.00 | 9.50 | 0.00 | - | 54 | 14 | 160.35% |
| EOG240510P00140000 | 2024-04-12 2:01PM EDT | 140.00 | 7.10 | 8.40 | 11.40 | 0.00 | - | 1 | 0 | 175.78% |
| EOG240510P00141000 | 2024-05-08 3:21PM EDT | 141.00 | 10.60 | 9.20 | 11.90 | 0.00 | - | 28 | 8 | 158.98% |
| EOG240510P00145000 | 2024-05-08 3:21PM EDT | 145.00 | 14.60 | 13.00 | 16.30 | 0.00 | - | 7 | 2 | 216.21% |
