Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.666,56 +1.345,31 (+2,16%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240802C00120000 | 2024-07-15 10:16AM EDT | 2024-08-02 | 11.00 | 7.30 | 9.40 | 0.00 | - | 12 | 0 | 54.74% |
| EOG240816C00120000 | 2024-07-26 10:59AM EDT | 2024-08-16 | 7.22 | 8.30 | 10.50 | -1.24 | -14.66% | 1 | 860 | 53.22% |
| EOG240823C00120000 | 2024-07-18 3:24PM EDT | 2024-08-23 | 13.10 | 7.50 | 10.90 | 0.00 | - | 1 | 1 | 49.33% |
| EOG240830C00120000 | 2024-07-16 12:39PM EDT | 2024-08-30 | 12.52 | 7.50 | 10.40 | 0.00 | - | - | 2 | 40.50% |
| EOG240920C00120000 | 2024-07-26 9:53AM EDT | 2024-09-20 | 9.90 | 10.00 | 10.40 | -0.70 | -6.60% | 3 | 683 | 32.02% |
| EOG241018C00120000 | 2024-07-25 1:27PM EDT | 2024-10-18 | 11.60 | 11.00 | 11.40 | 0.00 | - | 1 | 257 | 30.78% |
| EOG241115C00120000 | 2024-07-24 10:30AM EDT | 2024-11-15 | 10.93 | 12.10 | 12.50 | 0.00 | - | 17 | 216 | 30.97% |
| EOG241220C00120000 | 2024-07-25 12:16PM EDT | 2024-12-20 | 13.40 | 13.20 | 13.90 | 0.00 | - | 32 | 139 | 31.75% |
| EOG250117C00120000 | 2023-12-08 3:37PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| EOG250620C00120000 | 2024-07-17 1:22PM EDT | 2025-06-20 | 21.60 | 17.60 | 19.20 | 0.00 | - | 3 | 1,043 | 32.95% |
| EOG260116C00120000 | 2024-07-22 9:39AM EDT | 2026-01-16 | 21.60 | 21.60 | 22.00 | 0.00 | - | 10 | 133 | 30.55% |
| EOG261218C00120000 | 2024-06-05 10:08AM EDT | 2026-12-18 | 22.60 | 25.10 | 27.70 | 0.00 | - | 1 | 1 | 31.69% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240802P00120000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.40 | 0.30 | 0.45 | -0.14 | -25.93% | 7 | 132 | 38.09% |
| EOG240809P00120000 | 2024-07-18 10:31AM EDT | 2024-08-09 | 0.35 | 0.60 | 1.75 | 0.00 | - | 84 | 80 | 46.00% |
| EOG240816P00120000 | 2024-07-26 12:23PM EDT | 2024-08-16 | 1.05 | 0.85 | 1.00 | -0.08 | -7.08% | 4 | 1,256 | 29.30% |
| EOG240823P00120000 | 2024-07-22 2:06PM EDT | 2024-08-23 | 1.12 | 0.20 | 1.40 | 0.00 | - | - | 2 | 29.30% |
| EOG240920P00120000 | 2024-07-26 10:41AM EDT | 2024-09-20 | 2.35 | 1.90 | 2.10 | +0.40 | +20.51% | 4 | 2,181 | 25.20% |
| EOG241018P00120000 | 2024-07-26 12:04PM EDT | 2024-10-18 | 3.10 | 2.85 | 3.10 | +0.25 | +8.77% | 16 | 493 | 25.44% |
| EOG241115P00120000 | 2024-07-26 2:22PM EDT | 2024-11-15 | 3.89 | 3.90 | 4.10 | -0.51 | -11.59% | 10 | 198 | 26.07% |
| EOG241220P00120000 | 2024-07-26 12:13PM EDT | 2024-12-20 | 4.80 | 4.50 | 4.80 | +0.18 | +3.90% | 15 | 604 | 25.17% |
| EOG250117P00120000 | 2023-12-12 12:09PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 1.56% |
| EOG250620P00120000 | 2024-07-19 12:38PM EDT | 2025-06-20 | 7.70 | 8.10 | 9.90 | 0.00 | - | 2 | 1,510 | 28.24% |
| EOG260116P00120000 | 2024-07-19 10:39AM EDT | 2026-01-16 | 12.20 | 11.40 | 12.00 | +1.80 | +17.31% | 1 | 309 | 25.68% |
| EOG261218P00120000 | 2024-07-18 2:02PM EDT | 2026-12-18 | 13.63 | 13.80 | 17.10 | 0.00 | - | 2 | 2 | 27.05% |
