Deutsche Märkte öffnen in 5 Stunden 35 Minuten

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
129,81+2,93 (+2,31%)
Börsenschluss: 04:00PM EDT
130,55 +0,74 (+0,57%)
Nachbörse: 07:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230929C001050002023-09-21 3:42PM EDT105.0017.5024.6025.100.00--1125.00%
EOG230929C001090002023-09-26 9:41AM EDT109.0016.7020.3021.40+16.70--1105.47%
EOG230929C001110002023-09-25 9:58AM EDT111.0014.1018.3019.300.00-11150.98%
EOG230929C001160002023-09-27 12:45PM EDT116.0014.3013.6014.40+14.30-2393.95%
EOG230929C001170002023-09-25 1:46PM EDT117.008.5512.5013.100.00-1196.88%
EOG230929C001200002023-09-27 3:50PM EDT120.009.809.7010.10+6.10+164.86%18260.55%
EOG230929C001210002023-09-20 11:25AM EDT121.007.308.509.100.00--171.88%
EOG230929C001220002023-09-27 2:40PM EDT122.008.997.708.10+4.89+119.27%486050.00%
EOG230929C001230002023-09-27 3:13PM EDT123.008.006.607.20+4.50+128.57%13464.45%
EOG230929C001240002023-09-27 1:52PM EDT124.006.105.806.20+2.10+52.50%610957.52%
EOG230929C001250002023-09-27 1:07PM EDT125.005.004.905.20+2.20+78.57%1113150.54%
EOG230929C001260002023-09-27 3:35PM EDT126.004.604.004.50+2.35+104.44%347354.49%
EOG230929C001270002023-09-27 1:15PM EDT127.002.973.203.40+1.32+80.00%5912942.77%
EOG230929C001280002023-09-27 2:01PM EDT128.002.702.452.90+1.35+100.00%548548.78%
EOG230929C001290002023-09-27 3:40PM EDT129.002.001.801.95+1.20+150.00%8717139.55%
EOG230929C001300002023-09-27 3:53PM EDT130.001.201.201.35+0.74+160.87%6615337.60%
EOG230929C001310002023-09-27 2:35PM EDT131.001.250.800.90+1.00+400.00%383836.77%
EOG230929C001320002023-09-27 3:50PM EDT132.000.510.500.60+0.31+155.00%10710137.21%
EOG230929C001330002023-09-27 3:50PM EDT133.000.330.300.40+0.25+312.50%404038.09%
EOG230929C001340002023-09-27 3:35PM EDT134.000.290.150.25+0.24+480.00%1015338.48%
EOG230929C001350002023-09-27 12:23PM EDT135.000.150.050.15+0.09+150.00%1517438.77%
EOG230929C001360002023-09-27 2:27PM EDT136.000.070.050.10+0.03+75.00%19740.23%
EOG230929C001370002023-09-27 3:57PM EDT137.000.050.000.10+0.02+66.67%26145.12%
EOG230929C001380002023-09-27 3:26PM EDT138.000.040.000.05+0.02+100.00%22943.75%
EOG230929C001390002023-09-21 10:48AM EDT139.000.010.000.050.00-29248.05%
EOG230929C001400002023-09-20 11:22AM EDT140.000.050.000.050.00-414952.34%
EOG230929C001410002023-09-20 11:51AM EDT141.000.030.000.050.00-11250.78%
EOG230929C001420002023-09-25 10:44AM EDT142.000.070.000.050.00-101454.69%
EOG230929C001430002023-09-18 9:40AM EDT143.000.110.000.050.00-11158.20%
EOG230929C001450002023-09-20 1:51PM EDT145.000.030.000.050.00-4665.23%
EOG230929C001500002023-09-19 9:32AM EDT150.000.060.000.050.00-2082.03%
EOG230929C001550002023-08-25 2:38PM EDT155.000.050.000.150.00-6090113.67%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230929P001050002023-08-29 3:59PM EDT105.000.110.000.050.00--2117.19%
EOG230929P001100002023-09-25 9:59AM EDT110.000.030.000.050.00-21794.53%
EOG230929P001120002023-09-22 1:15PM EDT112.000.090.000.050.00--185.16%
EOG230929P001130002023-09-25 9:47AM EDT113.000.050.000.050.00-4280.47%
EOG230929P001140002023-09-25 10:14AM EDT114.000.120.000.050.00-101076.56%
EOG230929P001150002023-09-26 2:30PM EDT115.000.030.000.050.00-14371.88%
EOG230929P001160002023-09-25 10:14AM EDT116.000.110.000.050.00-9967.19%
EOG230929P001170002023-09-26 1:41PM EDT117.000.030.000.050.00-26862.50%
EOG230929P001180002023-09-25 9:47AM EDT118.000.260.000.050.00-41758.20%
EOG230929P001190002023-09-27 12:40PM EDT119.000.020.000.05-0.08-80.00%32953.91%
EOG230929P001200002023-09-26 3:45PM EDT120.000.150.000.050.00-1213754.69%
EOG230929P001210002023-09-27 11:24AM EDT121.000.050.000.10-0.12-70.59%87856.45%
EOG230929P001220002023-09-27 2:19PM EDT122.000.050.000.10-0.29-85.29%924350.98%
EOG230929P001230002023-09-27 10:39AM EDT123.000.080.050.10-0.38-82.61%518045.61%
EOG230929P001240002023-09-27 3:17PM EDT124.000.090.100.15-1.06-92.17%713144.04%
EOG230929P001250002023-09-27 3:52PM EDT125.000.190.100.20-0.73-79.35%813441.11%
EOG230929P001260002023-09-27 3:35PM EDT126.000.210.200.30-1.00-82.64%3880639.45%
EOG230929P001270002023-09-27 12:08PM EDT127.000.330.350.45-1.40-80.92%114337.99%
EOG230929P001280002023-09-27 3:43PM EDT128.000.700.600.70-1.15-62.16%3015937.45%
EOG230929P001290002023-09-27 3:41PM EDT129.001.000.901.05-1.56-60.94%3635637.11%
EOG230929P001300002023-09-27 1:51PM EDT130.001.501.351.45-3.60-70.59%3158035.25%
EOG230929P001310002023-09-27 11:25AM EDT131.001.801.902.05-3.17-63.78%423235.69%
EOG230929P001320002023-09-27 3:19PM EDT132.002.352.402.75-2.70-53.47%72535.94%
EOG230929P001330002023-09-26 1:25PM EDT133.005.873.303.600.00-11238.48%
EOG230929P001340002023-09-18 1:58PM EDT134.003.404.104.500.00-211741.21%
EOG230929P001350002023-09-19 10:00AM EDT135.004.065.005.400.00-11142.38%
EOG230929P001390002023-09-06 1:58PM EDT139.006.909.009.400.00-1063.87%
EOG230929P001410002023-08-22 3:00PM EDT141.0011.3018.0018.600.00--5297.75%
EOG230929P001460002023-09-20 11:16AM EDT146.0018.7016.0016.400.00--061.72%