EOG - EOG Resources, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:105.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230602C00105000 | 2023-05-26 3:47PM EDT | 2023-06-02 | 5.90 | 5.30 | 5.80 | -4.65 | -44.08% | 4 | 10 | 54.05% |
| EOG230609C00105000 | 2023-05-26 2:36PM EDT | 2023-06-09 | 7.00 | 6.20 | 6.70 | +7.00 | - | 4 | 0 | 47.95% |
| EOG230616C00105000 | 2023-05-26 10:25AM EDT | 2023-06-16 | 8.10 | 6.80 | 7.30 | +0.70 | +9.46% | 1 | 3 | 44.73% |
| EOG230630C00105000 | 2023-05-19 10:13AM EDT | 2023-06-30 | 12.40 | 7.70 | 8.40 | 0.00 | - | 1 | 0 | 43.02% |
| EOG230721C00105000 | 2023-05-26 11:35AM EDT | 2023-07-21 | 9.10 | 8.90 | 9.20 | -0.20 | -2.15% | 8 | 32 | 38.64% |
| EOG230818C00105000 | 2023-05-25 2:00PM EDT | 2023-08-18 | 10.90 | 10.20 | 10.70 | 0.00 | - | 19 | 29 | 39.02% |
| EOG230915C00105000 | 2023-05-12 10:40AM EDT | 2023-09-15 | 12.90 | 11.50 | 12.00 | 0.00 | - | 1 | 5 | 39.37% |
| EOG231020C00105000 | 2023-05-25 9:33AM EDT | 2023-10-20 | 13.70 | 13.10 | 13.30 | 0.00 | - | 4 | 5 | 39.22% |
| EOG231215C00105000 | 2023-03-24 10:46AM EDT | 2023-12-15 | 13.48 | 21.00 | 21.60 | 0.00 | - | 10 | 10 | 59.12% |
| EOG240119C00105000 | 2022-05-12 11:27AM EDT | 2024-01-19 | 32.26 | 49.80 | 51.80 | 0.00 | - | 1 | 6 | 148.30% |
| EOG240621C00105000 | 2023-05-12 3:51PM EDT | 2024-06-21 | 20.80 | 19.50 | 20.90 | 0.00 | - | 50 | 69 | 41.45% |
| EOG250117C00105000 | 2023-04-20 10:51AM EDT | 2025-01-17 | 28.90 | 25.60 | 27.70 | 0.00 | - | 1 | 8 | 46.25% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230602P00105000 | 2023-05-26 3:38PM EDT | 2023-06-02 | 0.43 | 0.35 | 0.50 | -0.37 | -46.25% | 11 | 40 | 48.10% |
| EOG230609P00105000 | 2023-05-26 2:50PM EDT | 2023-06-09 | 1.05 | 1.05 | 1.40 | -0.50 | -32.26% | 5 | 38 | 45.09% |
| EOG230616P00105000 | 2023-05-26 1:18PM EDT | 2023-06-16 | 1.77 | 1.60 | 1.75 | -0.18 | -9.23% | 22 | 227 | 39.58% |
| EOG230721P00105000 | 2023-05-24 3:52PM EDT | 2023-07-21 | 2.99 | 3.50 | 4.00 | 0.00 | - | 3 | 416 | 38.14% |
| EOG230818P00105000 | 2023-05-26 3:14PM EDT | 2023-08-18 | 4.90 | 4.80 | 5.10 | +0.90 | +22.50% | 5 | 36 | 36.56% |
| EOG230915P00105000 | 2023-05-26 9:39AM EDT | 2023-09-15 | 5.70 | 5.80 | 6.20 | +1.12 | +24.45% | 2 | 34 | 36.39% |
| EOG231020P00105000 | 2023-05-24 1:19PM EDT | 2023-10-20 | 6.40 | 7.00 | 7.30 | 0.00 | - | 14 | 16 | 35.88% |
| EOG231215P00105000 | 2023-05-25 3:50PM EDT | 2023-12-15 | 8.90 | 8.70 | 9.30 | 0.00 | - | 1 | 111 | 36.91% |
| EOG240119P00105000 | 2021-11-08 12:15PM EDT | 2024-01-19 | 27.97 | 30.90 | 33.20 | 0.00 | - | - | 10 | 103.25% |
| EOG240621P00105000 | 2023-04-26 10:36AM EDT | 2024-06-21 | 11.90 | 12.70 | 13.20 | 0.00 | - | - | 1 | 35.49% |
| EOG250117P00105000 | 2023-05-16 3:42PM EDT | 2025-01-17 | 17.31 | 15.40 | 16.70 | 0.00 | - | 1 | 1 | 35.16% |
