Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.483,26 -20,43 (-0,05%) Bitcoin EUR
60.104,62 -2.105,69 (-3,38%) CMC Crypto 200
1.387,37 -36,73 (-2,58%) Nasdaq Compositive
15.714,86 +18,22 (+0,12%) S&P 500
5.072,96 +2,41 (+0,05%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EDT. Markt geöffnet.
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426C00130000 | 2024-04-23 12:54PM EDT | 2024-04-26 | 5.25 | 4.90 | 5.50 | 0.00 | - | 4 | 125 | 38.18% |
| EOG240503C00130000 | 2024-04-18 3:36PM EDT | 2024-05-03 | 4.50 | 6.30 | 6.50 | 0.00 | - | 5 | 26 | 37.21% |
| EOG240510C00130000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 5.00 | 6.70 | 6.90 | 0.00 | - | 5 | 10 | 32.72% |
| EOG240517C00130000 | 2024-04-23 1:29PM EDT | 2024-05-17 | 7.30 | 7.10 | 7.30 | 0.00 | - | 1 | 670 | 30.92% |
| EOG240524C00130000 | 2024-04-08 9:40AM EDT | 2024-05-24 | 8.62 | 7.50 | 7.80 | 0.00 | - | 5 | 5 | 30.82% |
| EOG240621C00130000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 8.35 | 9.00 | 9.20 | 0.00 | - | 11 | 329 | 29.43% |
| EOG240719C00130000 | 2024-04-22 10:38AM EDT | 2024-07-19 | 9.90 | 10.00 | 10.30 | 0.00 | - | 1 | 153 | 28.71% |
| EOG240920C00130000 | 2024-04-24 12:16PM EDT | 2024-09-20 | 12.44 | 12.60 | 12.90 | +0.21 | +1.72% | 1 | 281 | 29.78% |
| EOG241018C00130000 | 2024-04-24 11:51AM EDT | 2024-10-18 | 13.50 | 13.50 | 14.10 | +0.20 | +1.50% | 3 | 68 | 30.66% |
| EOG241220C00130000 | 2024-04-23 9:38AM EDT | 2024-12-20 | 14.94 | 15.60 | 16.10 | 0.00 | - | 4 | 599 | 31.10% |
| EOG250117C00130000 | 2023-12-13 1:29PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 0.00% |
| EOG250620C00130000 | 2024-04-22 11:16AM EDT | 2025-06-20 | 20.70 | 20.10 | 21.20 | 0.00 | - | 1 | 399 | 32.61% |
| EOG260116C00130000 | 2024-04-19 11:50AM EDT | 2026-01-16 | 23.50 | 22.50 | 25.50 | 0.00 | - | 6 | 191 | 32.98% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426P00130000 | 2024-04-23 12:50PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 136 | 25.00% |
| EOG240503P00130000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.17 | 1.00 | 1.10 | 0.00 | - | 2 | 109 | 34.42% |
| EOG240510P00130000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 1.50 | 1.30 | 1.45 | 0.00 | - | 1 | 10 | 30.18% |
| EOG240517P00130000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 2.05 | 1.60 | 1.70 | +0.35 | +20.59% | 1 | 994 | 27.59% |
| EOG240524P00130000 | 2024-04-15 2:07PM EDT | 2024-05-24 | 3.21 | 1.90 | 2.00 | 0.00 | - | 3 | 11 | 26.51% |
| EOG240531P00130000 | 2024-04-16 3:18PM EDT | 2024-05-31 | 3.80 | 2.10 | 2.25 | 0.00 | - | 2 | 18 | 25.60% |
| EOG240621P00130000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 2.95 | 2.90 | 3.00 | -1.75 | -37.23% | 1 | 107 | 24.43% |
| EOG240719P00130000 | 2024-04-23 2:39PM EDT | 2024-07-19 | 4.10 | 3.90 | 4.00 | 0.00 | - | 7 | 158 | 24.27% |
| EOG240920P00130000 | 2024-04-22 10:03AM EDT | 2024-09-20 | 7.00 | 5.80 | 6.00 | 0.00 | - | 5 | 515 | 24.65% |
| EOG241018P00130000 | 2024-04-24 10:29AM EDT | 2024-10-18 | 6.70 | 6.60 | 6.90 | -0.60 | -8.22% | 1 | 134 | 25.14% |
| EOG241115P00130000 | 2024-04-19 10:34AM EDT | 2024-11-15 | 8.57 | 7.60 | 7.80 | 0.00 | - | 10 | 14 | 25.70% |
| EOG241220P00130000 | 2024-04-22 10:48AM EDT | 2024-12-20 | 9.20 | 8.30 | 8.60 | 0.00 | - | 17 | 82 | 25.67% |
| EOG250117P00130000 | 2023-11-10 1:48PM EDT | 2025-01-17 | 18.80 | 19.70 | 20.30 | 0.00 | - | 1 | 54 | 50.64% |
| EOG250620P00130000 | 2024-04-11 10:50AM EDT | 2025-06-20 | 13.10 | 12.10 | 12.60 | 0.00 | - | 96 | 354 | 26.55% |
| EOG260116P00130000 | 2024-04-05 11:39AM EDT | 2026-01-16 | 15.60 | 14.40 | 16.30 | 0.00 | - | 2 | 17 | 27.13% |
