Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.362,23 -1.227,39 (-2,09%) CMC Crypto 200
1.312,71 +18,03 (+1,40%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00135000 | 2024-05-08 11:36AM EDT | 2024-05-10 | 0.03 | 0.05 | 0.05 | -0.06 | -66.67% | 7 | 100 | 24.81% |
| EOG240517C00135000 | 2024-05-08 2:27PM EDT | 2024-05-17 | 0.34 | 0.25 | 0.35 | -0.09 | -20.93% | 32 | 1,271 | 22.02% |
| EOG240524C00135000 | 2024-05-08 10:34AM EDT | 2024-05-24 | 0.79 | 0.60 | 0.75 | -0.24 | -23.30% | 1 | 37 | 22.29% |
| EOG240531C00135000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 1.40 | 0.90 | 1.15 | 0.00 | - | 3 | 45 | 22.63% |
| EOG240621C00135000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 2.20 | 2.00 | 2.15 | -0.20 | -8.33% | 55 | 547 | 22.89% |
| EOG240719C00135000 | 2024-05-08 2:06PM EDT | 2024-07-19 | 3.40 | 3.10 | 3.30 | -0.10 | -2.86% | 45 | 820 | 23.30% |
| EOG240920C00135000 | 2024-05-08 1:13PM EDT | 2024-09-20 | 6.08 | 5.70 | 6.00 | -0.47 | -7.18% | 14 | 363 | 25.86% |
| EOG241018C00135000 | 2024-05-07 3:56PM EDT | 2024-10-18 | 7.20 | 6.50 | 7.00 | 0.00 | - | 33 | 233 | 26.46% |
| EOG241115C00135000 | 2024-05-06 3:42PM EDT | 2024-11-15 | 8.60 | 7.60 | 8.10 | 0.00 | - | 8 | 24 | 27.40% |
| EOG241220C00135000 | 2024-05-03 2:34PM EDT | 2024-12-20 | 9.52 | 8.90 | 9.30 | 0.00 | - | 1 | 57 | 28.15% |
| EOG250117C00135000 | 2023-12-12 1:26PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 1.56% |
| EOG250620C00135000 | 2024-05-06 11:42AM EDT | 2025-06-20 | 15.50 | 12.60 | 14.80 | 0.00 | - | 3 | 47 | 31.00% |
| EOG260116C00135000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 18.50 | 17.80 | 19.70 | -2.80 | -13.15% | 1 | 2,931 | 32.49% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00135000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 4.00 | 3.40 | 6.70 | -0.60 | -13.04% | 2 | 47 | 73.73% |
| EOG240517P00135000 | 2024-05-07 2:52PM EDT | 2024-05-17 | 4.87 | 5.10 | 5.50 | 0.00 | - | 3 | 427 | 21.61% |
| EOG240524P00135000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 5.93 | 3.60 | 6.30 | 0.00 | - | 1 | 4 | 26.69% |
| EOG240607P00135000 | 2024-04-30 11:48AM EDT | 2024-06-07 | 4.70 | 4.30 | 6.50 | 0.00 | - | 1 | 2 | 21.38% |
| EOG240621P00135000 | 2024-05-07 2:27PM EDT | 2024-06-21 | 5.90 | 4.50 | 6.70 | 0.00 | - | 29 | 337 | 19.04% |
| EOG240719P00135000 | 2024-05-07 2:39PM EDT | 2024-07-19 | 7.30 | 7.50 | 7.80 | 0.00 | - | 10 | 654 | 20.24% |
| EOG240920P00135000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 9.30 | 9.40 | 9.70 | 0.00 | - | 63 | 216 | 21.13% |
| EOG241018P00135000 | 2024-05-08 10:54AM EDT | 2024-10-18 | 9.80 | 10.10 | 10.50 | -0.30 | -2.97% | 9 | 136 | 21.60% |
| EOG241115P00135000 | 2024-05-06 12:30PM EDT | 2024-11-15 | 10.60 | 11.10 | 11.70 | 0.00 | - | 1 | 1,084 | 23.21% |
| EOG241220P00135000 | 2024-05-01 3:49PM EDT | 2024-12-20 | 12.60 | 11.70 | 12.20 | 0.00 | - | 1 | 407 | 22.58% |
| EOG250117P00135000 | 2023-11-03 12:24PM EDT | 2025-01-17 | 18.70 | 20.30 | 20.70 | 0.00 | - | 1 | 83 | 40.98% |
| EOG250620P00135000 | 2024-05-08 2:39PM EDT | 2025-06-20 | 15.60 | 15.40 | 17.30 | -1.20 | -7.14% | 49 | 118 | 26.16% |
| EOG260116P00135000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 18.90 | 18.40 | 19.50 | 0.00 | - | 280 | 316 | 24.53% |
