Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.449,82 +1.140,52 (+1,96%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00145000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 37.89% |
| EOG240517C00145000 | 2024-05-03 12:10PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3,542 | 4,302 | 26.76% |
| EOG240524C00145000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.10 | 0.00 | - | 9 | 10 | 24.51% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 2024-05-31 | 2.15 | 0.00 | 1.45 | 0.00 | - | - | 1 | 41.53% |
| EOG240621C00145000 | 2024-05-03 12:55PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.60 | -0.35 | -36.84% | 9 | 198 | 23.76% |
| EOG240719C00145000 | 2024-05-03 10:31AM EDT | 2024-07-19 | 1.05 | 1.10 | 1.25 | -0.45 | -30.00% | 3 | 2,310 | 23.77% |
| EOG240920C00145000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.30 | -0.64 | -16.67% | 15 | 857 | 26.08% |
| EOG241018C00145000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 3.70 | 3.90 | 4.10 | -0.80 | -17.78% | 12 | 60 | 26.46% |
| EOG241115C00145000 | 2024-04-26 9:51AM EDT | 2024-11-15 | 7.40 | 4.80 | 5.10 | 0.00 | - | 1 | 8 | 27.45% |
| EOG241220C00145000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 5.70 | 5.80 | 6.20 | -2.79 | -32.86% | 1 | 49 | 28.17% |
| EOG250117C00145000 | 2023-12-13 4:54PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 604 | 3.13% |
| EOG250620C00145000 | 2024-05-03 2:34PM EDT | 2025-06-20 | 10.52 | 8.40 | 11.00 | -3.53 | -25.12% | 42 | 406 | 30.10% |
| EOG260116C00145000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 13.50 | 12.60 | 17.00 | -1.60 | -10.60% | 8 | 601 | 33.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517P00145000 | 2024-04-25 12:16PM EDT | 2024-05-17 | 9.90 | 13.90 | 16.10 | 0.00 | - | 1 | 2 | 53.71% |
| EOG240621P00145000 | 2024-04-24 11:22AM EDT | 2024-06-21 | 11.40 | 13.90 | 16.00 | 0.00 | - | 1 | 2 | 27.86% |
| EOG240719P00145000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 15.20 | 13.70 | 17.00 | 0.00 | - | 3 | 87 | 28.43% |
| EOG240920P00145000 | 2024-04-17 12:08PM EDT | 2024-09-20 | 16.40 | 14.70 | 17.00 | 0.00 | - | 1 | 13 | 21.09% |
| EOG241018P00145000 | 2024-04-16 2:52PM EDT | 2024-10-18 | 17.10 | 17.00 | 17.90 | 0.00 | - | 1 | 92 | 22.53% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 16.90 | 18.30 | 19.00 | 0.00 | - | - | 4 | 22.36% |
| EOG250117P00145000 | 2023-10-25 10:39AM EDT | 2025-01-17 | 25.60 | 25.40 | 28.40 | 0.00 | - | 14 | 0 | 43.63% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 2025-06-20 | 20.20 | 19.50 | 22.50 | 0.00 | - | - | 130 | 23.63% |
| EOG260116P00145000 | 2023-10-23 2:42PM EDT | 2026-01-16 | 29.10 | 29.40 | 31.60 | 0.00 | - | 11 | 12 | 32.89% |
