Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
32.121,36 -250,54 (-0,77%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.095,61 +152,99 (+0,61%) CMC Crypto 200
565,35 +2,70 (+0,48%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 24.60 | 25.10 | 0.00 | - | - | 1 | 125.00% |
| EOG230929C00109000 | 2023-09-26 9:41AM EDT | 109.00 | 16.70 | 20.30 | 21.40 | +16.70 | - | - | 1 | 105.47% |
| EOG230929C00111000 | 2023-09-25 9:58AM EDT | 111.00 | 14.10 | 18.30 | 19.30 | 0.00 | - | 1 | 1 | 150.98% |
| EOG230929C00116000 | 2023-09-27 12:45PM EDT | 116.00 | 14.30 | 13.60 | 14.40 | +14.30 | - | 2 | 3 | 93.95% |
| EOG230929C00117000 | 2023-09-25 1:46PM EDT | 117.00 | 8.55 | 12.50 | 13.10 | 0.00 | - | 1 | 1 | 96.88% |
| EOG230929C00120000 | 2023-09-27 3:50PM EDT | 120.00 | 9.80 | 9.70 | 10.10 | +6.10 | +164.86% | 18 | 2 | 60.55% |
| EOG230929C00121000 | 2023-09-20 11:25AM EDT | 121.00 | 7.30 | 8.50 | 9.10 | 0.00 | - | - | 1 | 71.88% |
| EOG230929C00122000 | 2023-09-27 2:40PM EDT | 122.00 | 8.99 | 7.70 | 8.10 | +4.89 | +119.27% | 48 | 60 | 50.00% |
| EOG230929C00123000 | 2023-09-27 3:13PM EDT | 123.00 | 8.00 | 6.60 | 7.20 | +4.50 | +128.57% | 1 | 34 | 64.45% |
| EOG230929C00124000 | 2023-09-27 1:52PM EDT | 124.00 | 6.10 | 5.80 | 6.20 | +2.10 | +52.50% | 6 | 109 | 57.52% |
| EOG230929C00125000 | 2023-09-27 1:07PM EDT | 125.00 | 5.00 | 4.90 | 5.20 | +2.20 | +78.57% | 11 | 131 | 50.54% |
| EOG230929C00126000 | 2023-09-27 3:35PM EDT | 126.00 | 4.60 | 4.00 | 4.50 | +2.35 | +104.44% | 34 | 73 | 54.49% |
| EOG230929C00127000 | 2023-09-27 1:15PM EDT | 127.00 | 2.97 | 3.20 | 3.40 | +1.32 | +80.00% | 59 | 129 | 42.77% |
| EOG230929C00128000 | 2023-09-27 2:01PM EDT | 128.00 | 2.70 | 2.45 | 2.90 | +1.35 | +100.00% | 54 | 85 | 48.78% |
| EOG230929C00129000 | 2023-09-27 3:40PM EDT | 129.00 | 2.00 | 1.80 | 1.95 | +1.20 | +150.00% | 87 | 171 | 39.55% |
| EOG230929C00130000 | 2023-09-27 3:53PM EDT | 130.00 | 1.20 | 1.20 | 1.35 | +0.74 | +160.87% | 66 | 153 | 37.60% |
| EOG230929C00131000 | 2023-09-27 2:35PM EDT | 131.00 | 1.25 | 0.80 | 0.90 | +1.00 | +400.00% | 38 | 38 | 36.77% |
| EOG230929C00132000 | 2023-09-27 3:50PM EDT | 132.00 | 0.51 | 0.50 | 0.60 | +0.31 | +155.00% | 107 | 101 | 37.21% |
| EOG230929C00133000 | 2023-09-27 3:50PM EDT | 133.00 | 0.33 | 0.30 | 0.40 | +0.25 | +312.50% | 40 | 40 | 38.09% |
| EOG230929C00134000 | 2023-09-27 3:35PM EDT | 134.00 | 0.29 | 0.15 | 0.25 | +0.24 | +480.00% | 10 | 153 | 38.48% |
| EOG230929C00135000 | 2023-09-27 12:23PM EDT | 135.00 | 0.15 | 0.05 | 0.15 | +0.09 | +150.00% | 15 | 174 | 38.77% |
| EOG230929C00136000 | 2023-09-27 2:27PM EDT | 136.00 | 0.07 | 0.05 | 0.10 | +0.03 | +75.00% | 1 | 97 | 40.23% |
| EOG230929C00137000 | 2023-09-27 3:57PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 61 | 45.12% |
| EOG230929C00138000 | 2023-09-27 3:26PM EDT | 138.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 29 | 43.75% |
| EOG230929C00139000 | 2023-09-21 10:48AM EDT | 139.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 48.05% |
| EOG230929C00140000 | 2023-09-20 11:22AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 149 | 52.34% |
| EOG230929C00141000 | 2023-09-20 11:51AM EDT | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 50.78% |
| EOG230929C00142000 | 2023-09-25 10:44AM EDT | 142.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 54.69% |
| EOG230929C00143000 | 2023-09-18 9:40AM EDT | 143.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 58.20% |
| EOG230929C00145000 | 2023-09-20 1:51PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 65.23% |
| EOG230929C00150000 | 2023-09-19 9:32AM EDT | 150.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 82.03% |
| EOG230929C00155000 | 2023-08-25 2:38PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 90 | 113.67% |
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 | 117.19% |
| EOG230929P00110000 | 2023-09-25 9:59AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 94.53% |
| EOG230929P00112000 | 2023-09-22 1:15PM EDT | 112.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.16% |
| EOG230929P00113000 | 2023-09-25 9:47AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 80.47% |
| EOG230929P00114000 | 2023-09-25 10:14AM EDT | 114.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 76.56% |
| EOG230929P00115000 | 2023-09-26 2:30PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 71.88% |
| EOG230929P00116000 | 2023-09-25 10:14AM EDT | 116.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 67.19% |
| EOG230929P00117000 | 2023-09-26 1:41PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 62.50% |
| EOG230929P00118000 | 2023-09-25 9:47AM EDT | 118.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 58.20% |
| EOG230929P00119000 | 2023-09-27 12:40PM EDT | 119.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 3 | 29 | 53.91% |
| EOG230929P00120000 | 2023-09-26 3:45PM EDT | 120.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 137 | 54.69% |
| EOG230929P00121000 | 2023-09-27 11:24AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 8 | 78 | 56.45% |
| EOG230929P00122000 | 2023-09-27 2:19PM EDT | 122.00 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 9 | 243 | 50.98% |
| EOG230929P00123000 | 2023-09-27 10:39AM EDT | 123.00 | 0.08 | 0.05 | 0.10 | -0.38 | -82.61% | 5 | 180 | 45.61% |
| EOG230929P00124000 | 2023-09-27 3:17PM EDT | 124.00 | 0.09 | 0.10 | 0.15 | -1.06 | -92.17% | 7 | 131 | 44.04% |
| EOG230929P00125000 | 2023-09-27 3:52PM EDT | 125.00 | 0.19 | 0.10 | 0.20 | -0.73 | -79.35% | 8 | 134 | 41.11% |
| EOG230929P00126000 | 2023-09-27 3:35PM EDT | 126.00 | 0.21 | 0.20 | 0.30 | -1.00 | -82.64% | 38 | 806 | 39.45% |
| EOG230929P00127000 | 2023-09-27 12:08PM EDT | 127.00 | 0.33 | 0.35 | 0.45 | -1.40 | -80.92% | 1 | 143 | 37.99% |
| EOG230929P00128000 | 2023-09-27 3:43PM EDT | 128.00 | 0.70 | 0.60 | 0.70 | -1.15 | -62.16% | 30 | 159 | 37.45% |
| EOG230929P00129000 | 2023-09-27 3:41PM EDT | 129.00 | 1.00 | 0.90 | 1.05 | -1.56 | -60.94% | 36 | 356 | 37.11% |
| EOG230929P00130000 | 2023-09-27 1:51PM EDT | 130.00 | 1.50 | 1.35 | 1.45 | -3.60 | -70.59% | 315 | 80 | 35.25% |
| EOG230929P00131000 | 2023-09-27 11:25AM EDT | 131.00 | 1.80 | 1.90 | 2.05 | -3.17 | -63.78% | 42 | 32 | 35.69% |
| EOG230929P00132000 | 2023-09-27 3:19PM EDT | 132.00 | 2.35 | 2.40 | 2.75 | -2.70 | -53.47% | 7 | 25 | 35.94% |
| EOG230929P00133000 | 2023-09-26 1:25PM EDT | 133.00 | 5.87 | 3.30 | 3.60 | 0.00 | - | 1 | 12 | 38.48% |
| EOG230929P00134000 | 2023-09-18 1:58PM EDT | 134.00 | 3.40 | 4.10 | 4.50 | 0.00 | - | 21 | 17 | 41.21% |
| EOG230929P00135000 | 2023-09-19 10:00AM EDT | 135.00 | 4.06 | 5.00 | 5.40 | 0.00 | - | 1 | 11 | 42.38% |
| EOG230929P00139000 | 2023-09-06 1:58PM EDT | 139.00 | 6.90 | 9.00 | 9.40 | 0.00 | - | 1 | 0 | 63.87% |
| EOG230929P00141000 | 2023-08-22 3:00PM EDT | 141.00 | 11.30 | 18.00 | 18.60 | 0.00 | - | - | 5 | 297.75% |
| EOG230929P00146000 | 2023-09-20 11:16AM EDT | 146.00 | 18.70 | 16.00 | 16.40 | 0.00 | - | - | 0 | 61.72% |
