Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
EOG240405C00105000 | 2024-03-01 12:44PM EDT | 2024-04-05 | 12.50 | 22.10 | 25.20 | 0.00 | - | 2 | 0 | 102.69% |
EOG240412C00105000 | 2024-03-08 11:05AM EDT | 2024-04-12 | 13.80 | 22.50 | 25.40 | 0.00 | - | 1 | 1 | 81.91% |
EOG240419C00105000 | 2024-03-14 10:40AM EDT | 2024-04-19 | 18.56 | 21.90 | 25.40 | 0.00 | - | 5 | 177 | 61.91% |
EOG240517C00105000 | 2024-03-20 10:38AM EDT | 2024-05-17 | 22.66 | 21.60 | 24.00 | +2.51 | +12.46% | 2 | 41 | 45.44% |
EOG240621C00105000 | 2024-03-01 4:59PM EDT | 2024-06-21 | 14.60 | 23.40 | 24.20 | 0.00 | - | 1 | 99 | 36.57% |
EOG240719C00105000 | 2024-03-07 11:01AM EDT | 2024-07-19 | 16.90 | 23.80 | 24.90 | 0.00 | - | 1 | 68 | 36.41% |
EOG240920C00105000 | 2024-03-15 2:01PM EDT | 2024-09-20 | 22.10 | 23.60 | 25.70 | 0.00 | - | 1 | 9 | 32.97% |
EOG241018C00105000 | 2024-03-06 11:19AM EDT | 2024-10-18 | 17.50 | 24.70 | 26.30 | 0.00 | - | 1 | 5 | 33.09% |
EOG241220C00105000 | 2024-03-07 11:17AM EDT | 2024-12-20 | 20.40 | 25.80 | 27.60 | 0.00 | - | 3 | 13 | 33.28% |
EOG250117C00105000 | 2023-12-11 10:40AM EDT | 2025-01-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
EOG260116C00105000 | 2024-03-15 9:45AM EDT | 2026-01-16 | 30.70 | 30.50 | 33.20 | 0.00 | - | 1 | 38 | 31.91% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
EOG240405P00105000 | 2024-02-26 11:43AM EDT | 2024-04-05 | 1.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 111.13% |
EOG240419P00105000 | 2024-03-26 9:44AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 40.23% |
EOG240517P00105000 | 2024-03-28 2:52PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.25 | -0.02 | -7.69% | 2 | 190 | 31.40% |
EOG240621P00105000 | 2024-03-21 3:05PM EDT | 2024-06-21 | 0.70 | 0.50 | 0.60 | 0.00 | - | 5 | 59 | 29.18% |
EOG240719P00105000 | 2024-03-27 11:55AM EDT | 2024-07-19 | 1.00 | 0.75 | 0.85 | 0.00 | - | 1 | 87 | 27.69% |
EOG240920P00105000 | 2024-03-26 3:11PM EDT | 2024-09-20 | 2.05 | 1.65 | 1.75 | 0.00 | - | 2 | 79 | 27.59% |
EOG241018P00105000 | 2024-03-28 3:20PM EDT | 2024-10-18 | 2.15 | 2.10 | 2.25 | -0.40 | -15.69% | 2 | 15 | 27.99% |
EOG241220P00105000 | 2024-02-26 11:50AM EDT | 2024-12-20 | 7.80 | 3.30 | 5.40 | 0.00 | - | 3 | 49 | 35.36% |
EOG250117P00105000 | 2023-12-13 1:39PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
EOG250620P00105000 | 2024-02-29 1:59PM EDT | 2025-06-20 | 10.00 | 5.50 | 5.80 | 0.00 | - | - | 29 | 28.24% |
EOG260116P00105000 | 2023-12-29 3:05PM EDT | 2026-01-16 | 12.50 | 12.70 | 13.20 | 0.00 | - | 6 | 7 | 37.09% |