Deutsche Märkte schließen in 7 Stunden

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
108,38+2,89 (+2,74%)
Börsenschluss: 04:00PM EDT
108,97 +0,59 (+0,54%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230331C000890002023-03-03 11:50AM EDT89.0030.980.000.000.00--00.00%
EOG230331C000900002023-03-27 3:48PM EDT90.0018.930.000.000.00-1000.00%
EOG230331C000940002023-03-15 12:18PM EDT94.009.100.000.000.00--00.00%
EOG230331C000960002023-03-20 11:25AM EDT96.0010.500.000.000.00--00.00%
EOG230331C000990002023-03-20 9:50AM EDT99.006.400.000.000.00-100.00%
EOG230331C001000002023-03-22 2:36PM EDT100.007.900.000.000.00-100.00%
EOG230331C001020002023-03-24 11:26AM EDT102.003.600.000.000.00-100.00%
EOG230331C001030002023-03-24 11:57AM EDT103.003.720.000.000.00-1100.00%
EOG230331C001040002023-03-24 2:43PM EDT104.003.500.000.000.00-1200.00%
EOG230331C001050002023-03-27 12:33PM EDT105.004.200.000.000.00-5600.00%
EOG230331C001060002023-03-27 1:45PM EDT106.003.720.000.000.00-1000.00%
EOG230331C001070002023-03-27 3:26PM EDT107.002.950.000.000.00-2400.00%
EOG230331C001080002023-03-27 3:20PM EDT108.002.200.000.000.00-4700.00%
EOG230331C001090002023-03-27 3:59PM EDT109.001.500.000.000.00-10201.56%
EOG230331C001100002023-03-27 3:41PM EDT110.001.300.000.000.00-8203.13%
EOG230331C001110002023-03-27 3:33PM EDT111.000.950.000.000.00-3006.25%
EOG230331C001120002023-03-27 2:46PM EDT112.000.650.000.000.00-6606.25%
EOG230331C001130002023-03-27 3:02PM EDT113.000.450.000.000.00-107012.50%
EOG230331C001140002023-03-27 3:16PM EDT114.000.240.000.000.00-41012.50%
EOG230331C001150002023-03-27 3:27PM EDT115.000.160.000.000.00-28012.50%
EOG230331C001160002023-03-27 10:55AM EDT116.000.100.000.000.00-2012.50%
EOG230331C001170002023-03-27 1:02PM EDT117.000.100.000.000.00-1012.50%
EOG230331C001180002023-03-23 10:10AM EDT118.000.150.000.000.00-1025.00%
EOG230331C001190002023-03-27 2:07PM EDT119.000.040.000.000.00-12025.00%
EOG230331C001200002023-03-27 10:08AM EDT120.000.050.000.000.00-2025.00%
EOG230331C001210002023-03-24 3:46PM EDT121.000.100.000.000.00-596025.00%
EOG230331C001220002023-03-21 3:46PM EDT122.000.130.000.000.00-1025.00%
EOG230331C001230002023-03-17 10:14AM EDT123.000.190.000.000.00-1025.00%
EOG230331C001240002023-03-21 10:58AM EDT124.000.050.000.000.00-1025.00%
EOG230331C001250002023-03-24 10:11AM EDT125.000.080.000.000.00-1025.00%
EOG230331C001260002023-03-17 2:13PM EDT126.000.100.000.000.00-1025.00%
EOG230331C001270002023-03-20 11:40AM EDT127.000.050.000.000.00-4025.00%
EOG230331C001280002023-03-09 11:36AM EDT128.000.580.000.000.00-1025.00%
EOG230331C001290002023-03-17 11:14AM EDT129.000.120.000.000.00-2050.00%
EOG230331C001300002023-03-08 11:27AM EDT130.000.550.000.000.00-2050.00%
EOG230331C001310002023-03-23 12:48PM EDT131.000.010.000.000.00-1050.00%
EOG230331C001320002023-03-07 11:18AM EDT132.000.400.000.000.00-1050.00%
EOG230331C001330002023-03-07 11:18AM EDT133.004.000.001.75+3.60+900.00%24151.17%
EOG230331C001340002023-03-27 12:15PM EDT134.000.020.000.000.00-3050.00%
EOG230331C001350002023-03-16 10:11AM EDT135.000.050.000.000.00-143050.00%
EOG230331C001360002023-03-03 2:39PM EDT136.000.500.000.200.00-60105.86%
EOG230331C001390002023-03-02 1:14PM EDT139.000.220.000.000.00--050.00%
EOG230331C001400002023-02-24 2:38PM EDT140.000.160.000.150.00-12112.11%
EOG230331C001410002023-02-24 2:38PM EDT141.000.160.000.000.00-2250.00%
EOG230331C001440002023-02-17 10:41AM EDT144.000.520.000.20+0.52--1127.73%
EOG230331C001450002023-02-17 10:41AM EDT145.000.520.000.000.00-1150.00%
EOG230331C001490002023-02-23 12:04PM EDT149.000.210.000.050.00--6117.97%
EOG230331C001500002023-02-23 12:04PM EDT150.000.210.000.000.00-1650.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EOG230331P000790002023-03-17 12:49PM EDT79.000.150.000.000.00-1050.00%
EOG230331P000800002023-03-14 1:16PM EDT80.000.080.000.150.00--0135.16%
EOG230331P000840002023-03-17 3:57PM EDT84.000.200.000.000.00-1050.00%
EOG230331P000850002023-02-24 1:57PM EDT85.000.150.000.150.00-1,1020111.33%
EOG230331P000860002023-03-24 10:22AM EDT86.000.100.000.000.00-1050.00%
EOG230331P000880002023-03-24 10:49AM EDT88.000.130.000.000.00-4050.00%
EOG230331P000890002023-03-27 9:30AM EDT89.000.050.000.000.00-1050.00%
EOG230331P000900002023-03-24 9:30AM EDT90.000.200.000.000.00-1050.00%
EOG230331P000910002023-03-27 10:28AM EDT91.000.050.000.000.00-6050.00%
EOG230331P000920002023-03-27 11:28AM EDT92.000.060.000.000.00-6025.00%
EOG230331P000930002023-03-23 1:16PM EDT93.000.200.000.000.00--025.00%
EOG230331P000940002023-03-24 3:35PM EDT94.000.200.000.000.00-11025.00%
EOG230331P000950002023-03-27 12:04PM EDT95.000.080.000.000.00-1025.00%
EOG230331P000960002023-03-24 12:01PM EDT96.000.400.000.000.00-13025.00%
EOG230331P000970002023-03-27 10:13AM EDT97.000.160.000.000.00-1025.00%
EOG230331P000980002023-03-27 1:57PM EDT98.000.100.000.000.00-4025.00%
EOG230331P000990002023-03-24 3:35PM EDT99.000.540.000.000.00-22025.00%
EOG230331P001000002023-03-27 12:04PM EDT100.000.250.000.000.00-13025.00%
EOG230331P001010002023-03-27 2:42PM EDT101.000.200.000.000.00-1012.50%
EOG230331P001020002023-03-27 3:53PM EDT102.000.260.000.000.00-103012.50%
EOG230331P001030002023-03-27 3:16PM EDT103.000.400.000.000.00-20012.50%
EOG230331P001040002023-03-27 3:03PM EDT104.000.450.000.000.00-144012.50%
EOG230331P001050002023-03-27 3:41PM EDT105.000.650.000.000.00-3206.25%
EOG230331P001060002023-03-27 3:13PM EDT106.000.900.000.000.00-606.25%
EOG230331P001070002023-03-27 3:54PM EDT107.001.100.000.000.00-14303.13%
EOG230331P001080002023-03-27 3:31PM EDT108.001.410.000.000.00-2700.78%
EOG230331P001090002023-03-27 3:28PM EDT109.001.860.000.000.00-2600.00%
EOG230331P001100002023-03-27 3:03PM EDT110.002.250.000.000.00-200.00%
EOG230331P001110002023-03-21 3:24PM EDT111.003.960.000.000.00-500.00%
EOG230331P001120002023-03-24 10:32AM EDT112.008.540.000.000.00-200.00%
EOG230331P001130002023-03-23 3:00PM EDT113.008.700.000.000.00-500.00%
EOG230331P001140002023-03-23 3:57PM EDT114.009.360.000.000.00-100.00%
EOG230331P001150002023-03-24 3:47PM EDT115.009.720.000.000.00-300.00%
EOG230331P001160002023-03-20 11:38AM EDT116.0010.450.000.000.00-100.00%
EOG230331P001170002023-03-10 2:01PM EDT117.006.240.000.000.00-500.00%
EOG230331P001180002023-03-21 1:03PM EDT118.0010.700.000.000.00-100.00%
EOG230331P001190002023-03-27 11:14AM EDT119.0012.600.000.000.00-500.00%
EOG230331P001200002023-02-27 11:18AM EDT120.007.900.000.000.00-100.00%
EOG230331P001210002023-03-23 12:49PM EDT121.0015.190.000.000.00-100.00%
EOG230331P001220002023-02-17 11:25AM EDT122.007.7118.9019.700.00-11233.59%
EOG230331P001230002023-02-17 11:25AM EDT123.007.7119.9020.700.00-10239.94%
EOG230331P001240002023-03-20 3:14PM EDT124.0018.800.000.000.00-100.00%
EOG230331P001250002023-02-16 4:15PM EDT125.005.9821.9022.600.00--1251.03%
EOG230331P001260002023-02-24 2:17PM EDT126.0014.9420.2020.900.00--0188.04%
EOG230331P001270002023-02-17 2:04PM EDT127.0012.4223.9024.600.00-222262.84%
EOG230331P001280002023-02-21 4:25PM EDT128.0012.0422.9023.600.00-10217.68%
EOG230331P001290002023-02-21 4:25PM EDT129.004.8026.9029.40-7.24-60.13%-1319.78%
EOG230331P001300002023-02-13 1:40PM EDT130.005.4228.0029.70+0.62+12.92%-1318.41%
EOG230331P001310002023-02-13 2:27PM EDT131.006.3729.0031.30+0.95+17.53%-0331.15%
EOG230331P001320002023-02-13 12:24PM EDT132.006.3730.1032.500.00-10340.23%
EOG230331P001340002023-02-24 12:48PM EDT134.0020.1528.2028.900.00--0227.88%
EOG230331P001350002023-02-24 12:48PM EDT135.008.2033.1035.40-11.95-59.31%50355.18%
EOG230331P001360002023-02-17 12:43PM EDT136.0018.8032.9033.600.00--0310.99%
EOG230331P001370002023-02-17 12:43PM EDT137.009.3035.0037.10-9.50-50.53%10360.64%
EOG230331P001380002023-02-10 2:43PM EDT138.009.3025.6026.200.00--00.00%
EOG230331P001390002023-02-10 2:43PM EDT139.009.9026.6027.200.00--00.00%
EOG230331P001410002023-02-10 2:43PM EDT141.0011.2028.6029.200.00--00.00%