Deutsche Märkte schließen in 7 Stunden
DAX
15.197,57 +69,89 (+0,46%) Euro Stoxx 50
4.185,44 +20,82 (+0,50%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Gold
1.955,10 +1,30 (+0,07%) EUR/USD
1,0824 +0,0020 (+0,18%) Bitcoin EUR
24.931,40 -766,37 (-2,98%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331C00089000 | 2023-03-03 11:50AM EDT | 89.00 | 30.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG230331C00090000 | 2023-03-27 3:48PM EDT | 90.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EOG230331C00094000 | 2023-03-15 12:18PM EDT | 94.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG230331C00096000 | 2023-03-20 11:25AM EDT | 96.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EOG230331C00099000 | 2023-03-20 9:50AM EDT | 99.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230331C00100000 | 2023-03-22 2:36PM EDT | 100.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230331C00102000 | 2023-03-24 11:26AM EDT | 102.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230331C00103000 | 2023-03-24 11:57AM EDT | 103.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EOG230331C00104000 | 2023-03-24 2:43PM EDT | 104.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EOG230331C00105000 | 2023-03-27 12:33PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| EOG230331C00106000 | 2023-03-27 1:45PM EDT | 106.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EOG230331C00107000 | 2023-03-27 3:26PM EDT | 107.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| EOG230331C00108000 | 2023-03-27 3:20PM EDT | 108.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| EOG230331C00109000 | 2023-03-27 3:59PM EDT | 109.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| EOG230331C00110000 | 2023-03-27 3:41PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| EOG230331C00111000 | 2023-03-27 3:33PM EDT | 111.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| EOG230331C00112000 | 2023-03-27 2:46PM EDT | 112.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| EOG230331C00113000 | 2023-03-27 3:02PM EDT | 113.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| EOG230331C00114000 | 2023-03-27 3:16PM EDT | 114.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| EOG230331C00115000 | 2023-03-27 3:27PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| EOG230331C00116000 | 2023-03-27 10:55AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EOG230331C00117000 | 2023-03-27 1:02PM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EOG230331C00118000 | 2023-03-23 10:10AM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG230331C00119000 | 2023-03-27 2:07PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EOG230331C00120000 | 2023-03-27 10:08AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EOG230331C00121000 | 2023-03-24 3:46PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 25.00% |
| EOG230331C00122000 | 2023-03-21 3:46PM EDT | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG230331C00123000 | 2023-03-17 10:14AM EDT | 123.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG230331C00124000 | 2023-03-21 10:58AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG230331C00125000 | 2023-03-24 10:11AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG230331C00126000 | 2023-03-17 2:13PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG230331C00127000 | 2023-03-20 11:40AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EOG230331C00128000 | 2023-03-09 11:36AM EDT | 128.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG230331C00129000 | 2023-03-17 11:14AM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EOG230331C00130000 | 2023-03-08 11:27AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EOG230331C00131000 | 2023-03-23 12:48PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG230331C00132000 | 2023-03-07 11:18AM EDT | 132.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG230331C00133000 | 2023-03-07 11:18AM EDT | 133.00 | 4.00 | 0.00 | 1.75 | +3.60 | +900.00% | 2 | 4 | 151.17% |
| EOG230331C00134000 | 2023-03-27 12:15PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EOG230331C00135000 | 2023-03-16 10:11AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| EOG230331C00136000 | 2023-03-03 2:39PM EDT | 136.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 105.86% |
| EOG230331C00139000 | 2023-03-02 1:14PM EDT | 139.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EOG230331C00140000 | 2023-02-24 2:38PM EDT | 140.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 112.11% |
| EOG230331C00141000 | 2023-02-24 2:38PM EDT | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| EOG230331C00144000 | 2023-02-17 10:41AM EDT | 144.00 | 0.52 | 0.00 | 0.20 | +0.52 | - | - | 1 | 127.73% |
| EOG230331C00145000 | 2023-02-17 10:41AM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EOG230331C00149000 | 2023-02-23 12:04PM EDT | 149.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 6 | 117.97% |
| EOG230331C00150000 | 2023-02-23 12:04PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331P00079000 | 2023-03-17 12:49PM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG230331P00080000 | 2023-03-14 1:16PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 0 | 135.16% |
| EOG230331P00084000 | 2023-03-17 3:57PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG230331P00085000 | 2023-02-24 1:57PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1,102 | 0 | 111.33% |
| EOG230331P00086000 | 2023-03-24 10:22AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG230331P00088000 | 2023-03-24 10:49AM EDT | 88.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EOG230331P00089000 | 2023-03-27 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG230331P00090000 | 2023-03-24 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EOG230331P00091000 | 2023-03-27 10:28AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EOG230331P00092000 | 2023-03-27 11:28AM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EOG230331P00093000 | 2023-03-23 1:16PM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EOG230331P00094000 | 2023-03-24 3:35PM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| EOG230331P00095000 | 2023-03-27 12:04PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG230331P00096000 | 2023-03-24 12:01PM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EOG230331P00097000 | 2023-03-27 10:13AM EDT | 97.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EOG230331P00098000 | 2023-03-27 1:57PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EOG230331P00099000 | 2023-03-24 3:35PM EDT | 99.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| EOG230331P00100000 | 2023-03-27 12:04PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EOG230331P00101000 | 2023-03-27 2:42PM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EOG230331P00102000 | 2023-03-27 3:53PM EDT | 102.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| EOG230331P00103000 | 2023-03-27 3:16PM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EOG230331P00104000 | 2023-03-27 3:03PM EDT | 104.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| EOG230331P00105000 | 2023-03-27 3:41PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| EOG230331P00106000 | 2023-03-27 3:13PM EDT | 106.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EOG230331P00107000 | 2023-03-27 3:54PM EDT | 107.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| EOG230331P00108000 | 2023-03-27 3:31PM EDT | 108.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| EOG230331P00109000 | 2023-03-27 3:28PM EDT | 109.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| EOG230331P00110000 | 2023-03-27 3:03PM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG230331P00111000 | 2023-03-21 3:24PM EDT | 111.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EOG230331P00112000 | 2023-03-24 10:32AM EDT | 112.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EOG230331P00113000 | 2023-03-23 3:00PM EDT | 113.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EOG230331P00114000 | 2023-03-23 3:57PM EDT | 114.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230331P00115000 | 2023-03-24 3:47PM EDT | 115.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EOG230331P00116000 | 2023-03-20 11:38AM EDT | 116.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230331P00117000 | 2023-03-10 2:01PM EDT | 117.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EOG230331P00118000 | 2023-03-21 1:03PM EDT | 118.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230331P00119000 | 2023-03-27 11:14AM EDT | 119.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EOG230331P00120000 | 2023-02-27 11:18AM EDT | 120.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230331P00121000 | 2023-03-23 12:49PM EDT | 121.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230331P00122000 | 2023-02-17 11:25AM EDT | 122.00 | 7.71 | 18.90 | 19.70 | 0.00 | - | 1 | 1 | 233.59% |
| EOG230331P00123000 | 2023-02-17 11:25AM EDT | 123.00 | 7.71 | 19.90 | 20.70 | 0.00 | - | 1 | 0 | 239.94% |
| EOG230331P00124000 | 2023-03-20 3:14PM EDT | 124.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG230331P00125000 | 2023-02-16 4:15PM EDT | 125.00 | 5.98 | 21.90 | 22.60 | 0.00 | - | - | 1 | 251.03% |
| EOG230331P00126000 | 2023-02-24 2:17PM EDT | 126.00 | 14.94 | 20.20 | 20.90 | 0.00 | - | - | 0 | 188.04% |
| EOG230331P00127000 | 2023-02-17 2:04PM EDT | 127.00 | 12.42 | 23.90 | 24.60 | 0.00 | - | 22 | 2 | 262.84% |
| EOG230331P00128000 | 2023-02-21 4:25PM EDT | 128.00 | 12.04 | 22.90 | 23.60 | 0.00 | - | 1 | 0 | 217.68% |
| EOG230331P00129000 | 2023-02-21 4:25PM EDT | 129.00 | 4.80 | 26.90 | 29.40 | -7.24 | -60.13% | - | 1 | 319.78% |
| EOG230331P00130000 | 2023-02-13 1:40PM EDT | 130.00 | 5.42 | 28.00 | 29.70 | +0.62 | +12.92% | - | 1 | 318.41% |
| EOG230331P00131000 | 2023-02-13 2:27PM EDT | 131.00 | 6.37 | 29.00 | 31.30 | +0.95 | +17.53% | - | 0 | 331.15% |
| EOG230331P00132000 | 2023-02-13 12:24PM EDT | 132.00 | 6.37 | 30.10 | 32.50 | 0.00 | - | 1 | 0 | 340.23% |
| EOG230331P00134000 | 2023-02-24 12:48PM EDT | 134.00 | 20.15 | 28.20 | 28.90 | 0.00 | - | - | 0 | 227.88% |
| EOG230331P00135000 | 2023-02-24 12:48PM EDT | 135.00 | 8.20 | 33.10 | 35.40 | -11.95 | -59.31% | 5 | 0 | 355.18% |
| EOG230331P00136000 | 2023-02-17 12:43PM EDT | 136.00 | 18.80 | 32.90 | 33.60 | 0.00 | - | - | 0 | 310.99% |
| EOG230331P00137000 | 2023-02-17 12:43PM EDT | 137.00 | 9.30 | 35.00 | 37.10 | -9.50 | -50.53% | 1 | 0 | 360.64% |
| EOG230331P00138000 | 2023-02-10 2:43PM EDT | 138.00 | 9.30 | 25.60 | 26.20 | 0.00 | - | - | 0 | 0.00% |
| EOG230331P00139000 | 2023-02-10 2:43PM EDT | 139.00 | 9.90 | 26.60 | 27.20 | 0.00 | - | - | 0 | 0.00% |
| EOG230331P00141000 | 2023-02-10 2:43PM EDT | 141.00 | 11.20 | 28.60 | 29.20 | 0.00 | - | - | 0 | 0.00% |
