Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,54-1,84 (-1,37%)
Ab 03:17PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240419C000600002024-04-12 2:28PM EDT60.0075.8072.0074.200.00-100377.34%
EOG240419C000635002024-01-12 1:22PM EDT63.5052.1246.0049.700.00-500.00%
EOG240419C000700002024-04-12 3:56PM EDT70.0065.3062.0064.200.00-20311.52%
EOG240419C000735002024-04-12 3:56PM EDT73.5061.8057.5061.200.00-30261.72%
EOG240419C000835002024-04-12 2:15PM EDT83.5053.1047.6050.300.00-800281.93%
EOG240419C000850002024-02-29 1:14PM EDT85.0030.7041.5045.300.00-110.00%
EOG240419C000885002024-04-12 2:15PM EDT88.5047.4042.8045.300.00-500121.88%
EOG240419C000900002024-04-12 2:15PM EDT90.0045.9042.3044.100.00-350210.16%
EOG240419C000935002024-04-12 3:31PM EDT93.5040.8037.6040.700.00-3300140.23%
EOG240419C000950002024-01-22 11:09AM EDT95.0017.3521.4023.500.00-150.00%
EOG240419C000985002024-04-12 2:15PM EDT98.5038.3033.0035.500.00-451134.96%
EOG240419C001000002024-04-12 3:31PM EDT100.0036.5032.1034.600.00-3701170.12%
EOG240419C001035002024-04-12 3:30PM EDT103.5032.7028.1030.600.00-1,1600124.22%
EOG240419C001050002024-04-12 3:31PM EDT105.0031.6026.8029.700.00-1,1602141.80%
EOG240419C001085002024-04-12 3:31PM EDT108.5026.3223.9024.60+0.62+2.41%1196.68%
EOG240419C001100002024-04-12 3:31PM EDT110.0024.7522.4023.300.00-1,175098.44%
EOG240419C001135002024-04-12 3:30PM EDT113.5021.4218.9020.100.00-2,513092.87%
EOG240419C001150002024-04-12 3:30PM EDT115.0020.4017.5018.200.00-2,101279.10%
EOG240419C001180002024-03-20 3:13PM EDT118.008.5014.4015.000.00--058.59%
EOG240419C001185002024-04-12 3:30PM EDT118.5015.9113.6014.800.00-4,040256.93%
EOG240419C001200002024-04-12 3:41PM EDT120.0015.2612.5013.000.00-5,449354.69%
EOG240419C001220002024-04-02 10:30AM EDT122.009.2510.1011.100.00-1061.28%
EOG240419C001230002024-04-12 3:31PM EDT123.0011.508.7010.700.00-411073.29%
EOG240419C001235002024-04-15 12:13PM EDT123.5010.609.009.50-1.40-11.67%99251.56%
EOG240419C001240002024-04-12 2:15PM EDT124.0012.608.5010.300.00-90260.89%
EOG240419C001250002024-04-12 3:31PM EDT125.0010.007.507.900.00-7,4161341.94%
EOG240419C001260002024-04-12 3:31PM EDT126.008.306.307.000.00-450040.82%
EOG240419C001270002024-04-12 3:30PM EDT127.008.305.706.400.00-1,160246.24%
EOG240419C001280002024-04-15 12:09PM EDT128.005.485.005.20-3.12-36.28%56536.72%
EOG240419C001285002024-04-15 9:30AM EDT128.506.754.504.80+0.55+8.87%108936.43%
EOG240419C001290002024-04-12 3:31PM EDT129.006.304.104.300.00-930033.84%
EOG240419C001300002024-04-12 3:47PM EDT130.005.603.303.600.00-4,5341634.08%
EOG240419C001310002024-04-12 3:53PM EDT131.004.102.702.800.00-363531.42%
EOG240419C001320002024-04-15 1:09PM EDT132.002.252.002.15-2.62-53.80%25330.23%
EOG240419C001330002024-04-15 1:25PM EDT133.001.521.501.60-0.98-39.20%1558629.37%
EOG240419C001335002024-04-15 2:35PM EDT133.501.511.251.35-1.41-48.29%7980128.81%
EOG240419C001340002024-04-15 1:33PM EDT134.001.101.101.20-0.96-46.60%104329.54%
EOG240419C001350002024-04-15 1:00PM EDT135.000.880.750.85-0.67-43.23%8246329.18%
EOG240419C001360002024-04-15 2:38PM EDT136.000.600.450.55-0.54-47.37%2738328.17%
EOG240419C001370002024-04-15 2:38PM EDT137.000.400.300.40-0.43-51.81%17676129.00%
EOG240419C001380002024-04-15 2:20PM EDT138.000.240.200.25-0.69-74.19%589528.57%
EOG240419C001385002024-04-15 2:14PM EDT138.500.200.150.20-0.20-50.00%3451,15728.61%
EOG240419C001390002024-04-12 2:30PM EDT139.000.520.100.200.00-36621530.27%
EOG240419C001400002024-04-15 2:25PM EDT140.000.110.100.15-0.14-56.00%75723831.35%
EOG240419C001410002024-04-15 12:02PM EDT141.000.140.050.10-0.05-26.32%1087731.64%
EOG240419C001420002024-04-12 2:48PM EDT142.000.170.000.100.00-25526034.57%
EOG240419C001435002024-04-12 3:36PM EDT143.500.100.000.050.00-1322,07934.38%
EOG240419C001450002024-04-12 9:45AM EDT145.000.270.000.050.00-13538.09%
EOG240419C001460002024-04-11 10:09AM EDT146.000.100.000.050.00--340.43%
EOG240419C001485002024-04-15 2:57PM EDT148.500.050.000.100.00-422251.76%
EOG240419C001500002023-12-12 1:38PM EDT150.000.660.000.000.00-127825.00%
EOG240419C001535002024-04-02 11:23AM EDT153.500.030.000.500.00-39875.29%
EOG240419C001550002024-04-05 10:14AM EDT155.000.050.000.050.00-1255.47%
EOG240419C001585002024-02-14 11:12AM EDT158.500.060.000.050.00-227962.50%
EOG240419C001600002023-12-08 11:58AM EDT160.000.350.000.000.00-127825.00%
EOG240419C001635002024-04-09 3:34PM EDT163.500.010.000.050.00-221571.88%
EOG240419C001650002023-12-05 4:32PM EDT165.000.370.000.000.00-521350.00%
EOG240419C001685002024-01-31 3:03PM EDT168.500.050.000.000.00--20450.00%
EOG240419C001700002023-11-20 10:56AM EDT170.000.410.000.000.00-220850.00%
EOG240419C001735002024-01-16 1:11AM EDT173.502.20--0.00---0.00%
EOG240419C001750002023-10-18 10:40AM EDT175.002.200.150.000.00--8104.69%
EOG240419C001785002023-11-28 4:20PM EDT178.500.180.000.500.00--131132.42%
EOG240419C001800002023-11-28 4:20PM EDT180.000.180.000.000.00-13013150.00%
EOG240419C001835002023-12-05 11:46AM EDT183.500.100.001.350.00--24170.70%
EOG240419C001850002023-12-05 11:46AM EDT185.000.100.000.000.00-32450.00%
EOG240419C001885002024-02-15 1:37PM EDT188.500.050.000.750.00-11162.50%
EOG240419C001900002023-10-09 12:55PM EDT190.000.490.050.250.00-11143.36%
EOG240419C001985002023-11-17 4:14PM EDT198.500.140.000.75+0.14--177181.25%
EOG240419C002000002023-11-17 4:14PM EDT200.000.140.000.000.00-15717750.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG240419P000635002024-03-11 12:27PM EDT63.500.030.000.100.00-23250.00%
EOG240419P000650002023-11-29 12:47PM EDT65.000.100.000.000.00-1150.00%
EOG240419P000700002024-03-11 3:22PM EDT70.000.010.000.500.00-13271.29%
EOG240419P000735002023-12-21 10:54AM EDT73.500.200.100.550.00-101263.67%
EOG240419P000750002023-12-13 3:57PM EDT75.000.370.000.000.00-11050.00%
EOG240419P000785002024-04-15 9:59AM EDT78.500.050.000.25-0.13-72.22%1,0001,006205.08%
EOG240419P000800002024-02-16 1:17PM EDT80.000.070.000.250.00-2020198.44%
EOG240419P000835002024-02-22 3:13PM EDT83.500.070.000.050.00-141150.00%
EOG240419P000850002024-02-23 12:10PM EDT85.000.120.000.050.00-116145.31%
EOG240419P000885002024-04-02 9:30AM EDT88.500.010.000.100.00-2114143.75%
EOG240419P000900002024-03-26 12:14PM EDT90.000.040.000.050.00-531128.13%
EOG240419P000935002024-03-26 12:15PM EDT93.500.040.000.050.00-4196116.41%
EOG240419P000950002024-03-25 9:30AM EDT95.000.050.000.050.00-1440111.72%
EOG240419P000985002024-03-25 9:30AM EDT98.500.050.000.100.00-1491109.38%
EOG240419P001000002024-04-09 9:30AM EDT100.000.050.000.100.00-1480104.30%
EOG240419P001035002024-04-11 10:05AM EDT103.500.050.000.100.00-11,11392.97%
EOG240419P001050002024-04-15 1:31PM EDT105.000.040.000.05+0.02+100.00%216680.47%
EOG240419P001085002024-04-10 9:40AM EDT108.500.050.000.050.00-291570.31%
EOG240419P001100002024-04-15 2:39PM EDT110.000.030.000.050.00-562566.41%
EOG240419P001110002024-04-01 12:11PM EDT111.000.050.000.100.00-444669.14%
EOG240419P001130002024-03-20 10:27AM EDT113.000.350.000.100.00--13063.28%
EOG240419P001135002024-04-15 1:48PM EDT113.500.050.000.050.00-21,37156.25%
EOG240419P001150002024-04-10 10:32AM EDT115.000.050.000.100.00-146657.03%
EOG240419P001160002024-04-02 9:30AM EDT116.000.090.000.100.00-13954.10%
EOG240419P001170002024-03-25 12:52PM EDT117.000.380.000.100.00-1251.17%
EOG240419P001180002024-04-11 11:41AM EDT118.000.050.000.100.00-13753.71%
EOG240419P001185002024-04-12 3:06PM EDT118.500.030.000.100.00-342652.15%
EOG240419P001190002024-04-09 1:25PM EDT119.000.050.000.100.00-41,43450.59%
EOG240419P001200002024-04-12 3:06PM EDT120.000.030.000.050.00-232041.99%
EOG240419P001210002024-04-12 12:53PM EDT121.000.050.000.050.00-18239.06%
EOG240419P001220002024-04-12 3:20PM EDT122.000.050.000.050.00-32435.94%
EOG240419P001230002024-04-12 1:09PM EDT123.000.050.000.10-0.03-37.50%13737.31%
EOG240419P001235002024-04-12 3:29PM EDT123.500.080.050.100.00-2041835.74%
EOG240419P001240002024-04-10 10:43AM EDT124.000.100.050.100.00-112433.99%
EOG240419P001250002024-04-15 9:55AM EDT125.000.050.050.15-0.03-37.50%923433.50%
EOG240419P001260002024-04-15 9:55AM EDT126.000.050.100.20-0.05-50.00%115832.13%
EOG240419P001270002024-04-15 10:14AM EDT127.000.130.200.25-0.05-27.78%124230.08%
EOG240419P001280002024-04-15 12:46PM EDT128.000.300.300.35+0.05+20.00%1212229.00%
EOG240419P001285002024-04-15 9:50AM EDT128.500.100.350.45-0.05-33.33%21242329.35%
EOG240419P001290002024-04-15 11:34AM EDT129.000.400.450.50+0.11+37.93%47628.17%
EOG240419P001300002024-04-15 12:43PM EDT130.000.420.650.75-0.03-6.67%339728.27%
EOG240419P001310002024-04-15 1:30PM EDT131.000.900.951.05+0.36+66.67%12715127.81%
EOG240419P001320002024-04-15 1:48PM EDT132.001.251.251.35+0.51+68.92%24827826.00%
EOG240419P001330002024-04-15 1:39PM EDT133.001.411.751.90+0.29+25.89%6838526.78%
EOG240419P001335002024-04-15 1:22PM EDT133.501.752.002.15+0.35+25.00%13011026.17%
EOG240419P001340002024-04-15 2:45PM EDT134.002.192.352.45+0.66+43.14%1218025.98%
EOG240419P001350002024-04-15 1:40PM EDT135.002.542.953.10+0.51+25.12%4418425.20%
EOG240419P001360002024-04-15 2:55PM EDT136.003.853.703.90+1.30+50.98%1412725.73%
EOG240419P001370002024-04-15 1:28PM EDT137.004.454.504.70+1.15+34.85%89424.56%
EOG240419P001380002024-04-12 2:19PM EDT138.003.405.405.600.00-7210724.51%
EOG240419P001385002024-04-11 3:28PM EDT138.502.885.506.300.00-3333.25%
EOG240419P001390002024-04-15 9:33AM EDT139.006.504.606.80+3.88+148.09%7335.11%
EOG240419P001400002023-12-07 1:08PM EDT140.0022.700.000.000.00-1870.00%
EOG240419P001435002024-01-16 1:05AM EDT143.5019.80--0.00---0.00%
EOG240419P001450002023-10-24 2:36PM EDT145.0019.8022.5023.600.00-19248.85%
EOG240419P001485002024-01-16 1:05AM EDT148.5025.80--0.00---0.00%
EOG240419P001500002024-04-11 9:42AM EDT150.0013.2517.1018.300.00-1165.33%
EOG240419P001535002024-01-16 1:05AM EDT153.5024.20--0.00---0.00%
EOG240419P001550002023-10-20 11:36AM EDT155.0024.2030.1032.800.00-88270.41%