Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.366,60 -1.992,54 (-3,41%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00125000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 6.60 | 3.10 | 7.20 | 0.00 | - | 1 | 5 | 156.35% |
| EOG240517C00125000 | 2024-05-10 12:54PM EDT | 2024-05-17 | 5.28 | 5.20 | 7.10 | -0.67 | -11.26% | 5 | 1,168 | 53.76% |
| EOG240524C00125000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 5.82 | 5.50 | 5.90 | +0.12 | +2.11% | 1 | 27 | 25.10% |
| EOG240621C00125000 | 2024-05-09 11:48AM EDT | 2024-06-21 | 7.50 | 7.00 | 8.60 | 0.00 | - | 6 | 319 | 32.59% |
| EOG240719C00125000 | 2024-05-06 3:04PM EDT | 2024-07-19 | 8.50 | 8.20 | 8.50 | -0.80 | -8.60% | 6 | 225 | 24.89% |
| EOG240920C00125000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 12.25 | 10.70 | 11.00 | 0.00 | - | 1 | 160 | 26.62% |
| EOG241018C00125000 | 2024-05-08 2:38PM EDT | 2024-10-18 | 11.95 | 11.60 | 12.00 | 0.00 | - | 4 | 26 | 27.25% |
| EOG241115C00125000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 13.90 | 11.20 | 13.10 | 0.00 | - | - | 4 | 28.24% |
| EOG241220C00125000 | 2024-04-22 12:16PM EDT | 2024-12-20 | 18.41 | 13.00 | 14.40 | 0.00 | - | 10 | 168 | 29.28% |
| EOG250117C00125000 | 2023-12-12 11:04AM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| EOG250620C00125000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 23.35 | 18.50 | 19.50 | 0.00 | - | 3 | 14 | 31.45% |
| EOG260116C00125000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 25.80 | 21.00 | 26.00 | 0.00 | - | 3 | 115 | 35.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00125000 | 2024-05-09 12:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 44.14% |
| EOG240517P00125000 | 2024-05-10 3:12PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 1,947 | 21.44% |
| EOG240524P00125000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 20 | 20.12% |
| EOG240531P00125000 | 2024-05-10 2:01PM EDT | 2024-05-31 | 0.60 | 0.50 | 0.70 | 0.00 | - | 4 | 8 | 19.63% |
| EOG240607P00125000 | 2024-05-10 1:38PM EDT | 2024-06-07 | 0.90 | 0.80 | 0.95 | +0.05 | +5.88% | 10 | 18 | 19.46% |
| EOG240621P00125000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 1.32 | 1.25 | 1.40 | +0.02 | +1.54% | 13 | 389 | 19.19% |
| EOG240719P00125000 | 2024-05-10 10:21AM EDT | 2024-07-19 | 2.45 | 2.30 | 2.45 | +0.10 | +4.26% | 14 | 424 | 20.30% |
| EOG240920P00125000 | 2024-05-10 10:28AM EDT | 2024-09-20 | 4.37 | 4.20 | 4.40 | +0.07 | +1.63% | 1 | 743 | 21.56% |
| EOG241018P00125000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 5.40 | 5.10 | 5.30 | 0.00 | - | 3 | 84 | 22.39% |
| EOG241115P00125000 | 2024-05-07 12:54PM EDT | 2024-11-15 | 6.30 | 6.10 | 6.30 | 0.00 | - | - | 60 | 23.49% |
| EOG241220P00125000 | 2024-05-06 11:09AM EDT | 2024-12-20 | 7.00 | 6.80 | 7.10 | 0.00 | - | 1 | 22 | 23.65% |
| EOG250117P00125000 | 2023-12-06 12:44PM EDT | 2025-01-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| EOG250620P00125000 | 2024-05-09 10:06AM EDT | 2025-06-20 | 10.90 | 10.60 | 11.30 | 0.00 | - | 4 | 900 | 25.59% |
| EOG260116P00125000 | 2024-05-02 1:55PM EDT | 2026-01-16 | 14.60 | 13.50 | 14.60 | 0.00 | - | 24 | 256 | 25.88% |
