Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,04-1,43 (-1,10%)
Ab 12:22PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230929C001050002023-09-21 3:42PM EDT105.0017.5022.7023.400.00--1140.63%
EOG230929C001090002023-09-26 9:41AM EDT109.0016.7018.3019.300.00--1189.84%
EOG230929C001110002023-09-28 9:41AM EDT111.0018.1016.7017.100.00-12132.81%
EOG230929C001160002023-09-28 12:54PM EDT116.0013.7011.7012.100.00-1496.88%
EOG230929C001170002023-09-25 1:46PM EDT117.008.5510.6010.900.00-110.00%
EOG230929C001200002023-09-27 3:50PM EDT120.009.807.708.000.00-18190.00%
EOG230929C001210002023-09-20 11:25AM EDT121.007.306.807.000.00--10.00%
EOG230929C001220002023-09-27 2:40PM EDT122.008.995.706.100.00-483753.52%
EOG230929C001230002023-09-29 11:24AM EDT123.005.104.705.00-0.80-13.56%1340.00%
EOG230929C001240002023-09-29 11:54AM EDT124.003.503.804.20-2.10-37.50%69948.63%
EOG230929C001250002023-09-29 11:21AM EDT125.002.802.803.10-2.05-42.27%212930.66%
EOG230929C001260002023-09-29 10:26AM EDT126.001.651.852.05-2.95-64.13%126215.63%
EOG230929C001270002023-09-29 11:46AM EDT127.000.850.951.10-2.12-71.38%3811113.87%
EOG230929C001280002023-09-29 11:53AM EDT128.000.250.350.45-1.85-88.10%218416.07%
EOG230929C001290002023-09-29 11:35AM EDT129.000.080.050.15-1.32-94.29%3514018.16%
EOG230929C001300002023-09-29 10:07AM EDT130.000.040.000.05-0.81-95.29%5921420.51%
EOG230929C001310002023-09-29 10:30AM EDT131.000.030.000.05-0.47-94.00%138228.13%
EOG230929C001320002023-09-29 9:45AM EDT132.000.020.000.05-0.18-90.00%1811635.35%
EOG230929C001330002023-09-29 9:52AM EDT133.000.030.000.05-0.07-70.00%36542.19%
EOG230929C001340002023-09-28 12:53PM EDT134.000.030.000.05-0.06-66.67%115548.83%
EOG230929C001350002023-09-27 12:23PM EDT135.000.150.000.050.00-1517555.08%
EOG230929C001360002023-09-27 2:27PM EDT136.000.070.000.050.00-19855.08%
EOG230929C001370002023-09-28 10:41AM EDT137.000.020.000.050.00-36160.94%
EOG230929C001380002023-09-27 3:26PM EDT138.000.040.000.050.00-22766.41%
EOG230929C001390002023-09-21 10:48AM EDT139.000.010.000.050.00-29271.88%
EOG230929C001400002023-09-29 11:33AM EDT140.000.010.000.05-0.04-80.00%1914976.56%
EOG230929C001410002023-09-20 11:51AM EDT141.000.030.000.050.00-11282.03%
EOG230929C001420002023-09-25 10:44AM EDT142.000.070.000.050.00-101487.50%
EOG230929C001430002023-09-29 11:25AM EDT143.000.010.000.05-0.10-90.91%31192.19%
EOG230929C001450002023-09-20 1:51PM EDT145.000.030.000.050.00-46102.34%
EOG230929C001500002023-09-19 9:32AM EDT150.000.060.000.050.00-20126.56%
EOG230929C001550002023-08-25 2:38PM EDT155.000.050.000.150.00-6090171.09%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230929P001050002023-08-29 3:59PM EDT105.000.110.000.050.00--2157.81%
EOG230929P001100002023-09-25 9:59AM EDT110.000.030.000.050.00-217123.44%
EOG230929P001120002023-09-22 1:15PM EDT112.000.090.000.050.00--1110.94%
EOG230929P001130002023-09-25 9:47AM EDT113.000.050.000.050.00-42104.69%
EOG230929P001140002023-09-25 10:14AM EDT114.000.120.000.050.00-101097.66%
EOG230929P001150002023-09-26 2:30PM EDT115.000.030.000.050.00-14391.41%
EOG230929P001160002023-09-25 10:14AM EDT116.000.110.000.050.00-9985.16%
EOG230929P001170002023-09-26 1:41PM EDT117.000.030.000.050.00-26878.13%
EOG230929P001180002023-09-25 9:47AM EDT118.000.260.000.050.00-41771.88%
EOG230929P001190002023-09-27 12:40PM EDT119.000.020.000.050.00-32865.63%
EOG230929P001200002023-09-26 3:45PM EDT120.000.150.000.050.00-1213759.38%
EOG230929P001210002023-09-27 11:24AM EDT121.000.050.000.050.00-87452.34%
EOG230929P001220002023-09-29 9:32AM EDT122.000.010.000.05-0.04-80.00%1024551.56%
EOG230929P001230002023-09-27 10:39AM EDT123.000.080.000.050.00-517944.53%
EOG230929P001240002023-09-29 9:56AM EDT124.000.030.000.05+0.01+50.00%213737.11%
EOG230929P001250002023-09-29 11:11AM EDT125.000.050.000.05-0.03-37.50%613829.49%
EOG230929P001260002023-09-29 11:52AM EDT126.000.080.000.10-0.07-46.67%280325.98%
EOG230929P001270002023-09-29 11:12AM EDT127.000.220.150.20+0.04+22.22%1814221.68%
EOG230929P001280002023-09-29 11:40AM EDT128.000.640.400.55+0.39+156.00%10514921.29%
EOG230929P001290002023-09-29 11:52AM EDT129.001.471.101.40+0.84+133.33%3038031.06%
EOG230929P001300002023-09-28 12:29PM EDT130.000.762.002.300.00-1318038.57%
EOG230929P001310002023-09-29 9:54AM EDT131.003.803.003.30+1.45+61.70%27249.02%
EOG230929P001320002023-09-29 10:58AM EDT132.004.694.004.30+2.69+134.50%33258.79%
EOG230929P001330002023-09-29 12:01PM EDT133.005.305.005.30+3.10+140.91%11357.23%
EOG230929P001340002023-09-28 1:49PM EDT134.005.006.006.300.00-11765.23%
EOG230929P001350002023-09-29 10:54AM EDT135.007.507.007.30+3.44+84.73%41173.05%
EOG230929P001370002023-09-28 3:54PM EDT137.007.407.407.70+7.40-100.00%
EOG230929P001390002023-09-06 1:58PM EDT139.006.9011.0011.400.00-10107.42%
EOG230929P001410002023-08-22 3:00PM EDT141.0011.3018.0018.600.00--5377.64%
EOG230929P001460002023-09-20 11:16AM EDT146.0018.7018.0018.400.00--0154.10%