Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.234,58 +1.917,37 (+3,60%) CMC Crypto 200
1.282,15 +11,40 (+0,90%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00120000 | 2024-05-02 3:32PM EDT | 2024-05-03 | 11.97 | 9.50 | 14.00 | -0.13 | -1.07% | 2 | 1 | 245.90% |
| EOG240517C00120000 | 2024-05-01 12:38PM EDT | 2024-05-17 | 10.30 | 10.30 | 14.50 | 0.00 | - | 4 | 230 | 69.78% |
| EOG240524C00120000 | 2024-04-08 3:51PM EDT | 2024-05-24 | 16.20 | 10.30 | 14.90 | 0.00 | - | - | 5 | 61.60% |
| EOG240621C00120000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 15.70 | 11.70 | 15.70 | 0.00 | - | 4 | 1,098 | 45.98% |
| EOG240719C00120000 | 2024-05-02 1:15PM EDT | 2024-07-19 | 14.31 | 12.50 | 16.50 | -4.09 | -22.23% | 100 | 189 | 40.78% |
| EOG240920C00120000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 16.50 | 16.10 | 19.00 | +0.40 | +2.48% | 1 | 454 | 39.21% |
| EOG241018C00120000 | 2024-04-22 9:43AM EDT | 2024-10-18 | 18.70 | 15.10 | 19.30 | 0.00 | - | 1 | 72 | 36.76% |
| EOG241220C00120000 | 2024-04-15 9:31AM EDT | 2024-12-20 | 22.35 | 17.00 | 21.00 | 0.00 | - | 2 | 96 | 35.93% |
| EOG250117C00120000 | 2023-12-08 3:37PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| EOG250620C00120000 | 2024-03-19 11:43AM EDT | 2025-06-20 | 19.20 | 24.30 | 25.70 | 0.00 | - | 1,037 | 1,030 | 36.18% |
| EOG260116C00120000 | 2024-05-01 9:40AM EDT | 2026-01-16 | 26.52 | 25.00 | 29.50 | 0.00 | - | 1 | 28 | 35.54% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00120000 | 2024-05-02 3:45PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 7 | 23 | 89.84% |
| EOG240510P00120000 | 2024-05-02 2:23PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 3 | 11 | 38.48% |
| EOG240517P00120000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 0.39 | 0.10 | 0.25 | 0.00 | - | 12 | 312 | 31.45% |
| EOG240524P00120000 | 2024-04-29 9:59AM EDT | 2024-05-24 | 0.22 | 0.30 | 0.45 | 0.00 | - | 10 | 14 | 30.08% |
| EOG240621P00120000 | 2024-05-02 1:30PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | -0.35 | -25.93% | 3 | 252 | 25.94% |
| EOG240719P00120000 | 2024-05-02 11:31AM EDT | 2024-07-19 | 1.87 | 1.60 | 1.80 | -0.63 | -25.20% | 17 | 279 | 25.54% |
| EOG240920P00120000 | 2024-05-02 11:04AM EDT | 2024-09-20 | 3.44 | 3.20 | 3.50 | -0.37 | -9.71% | 10 | 1,208 | 25.88% |
| EOG241018P00120000 | 2024-05-02 1:47PM EDT | 2024-10-18 | 4.08 | 3.90 | 4.30 | -0.32 | -7.27% | 30 | 54 | 26.38% |
| EOG241220P00120000 | 2024-04-22 3:27PM EDT | 2024-12-20 | 5.40 | 5.40 | 5.90 | 0.00 | - | 13 | 442 | 27.02% |
| EOG250117P00120000 | 2023-12-12 12:09PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 3.13% |
| EOG250620P00120000 | 2024-04-23 9:41AM EDT | 2025-06-20 | 9.32 | 7.00 | 12.00 | 0.00 | - | 1 | 1,214 | 32.47% |
| EOG260116P00120000 | 2024-04-30 3:41PM EDT | 2026-01-16 | 11.65 | 11.60 | 13.10 | 0.00 | - | 1 | 64 | 28.21% |
