Deutsche Märkte geschlossen
DAX
15.126,08 -23,95 (-0,16%) Euro Stoxx 50
4.158,63 -19,38 (-0,46%) Dow Jones 30
33.917,70 -60,38 (-0,18%) Gold
1.923,20 -6,20 (-0,32%) EUR/USD
1,0860 -0,0014 (-0,13%) BTC-EUR
21.324,98 -541,54 (-2,48%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:20PM EST. Markt geöffnet.
Strike:135.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230203C00135000 | 2023-01-30 12:57PM EST | 2023-02-03 | 1.00 | 0.80 | 1.00 | -1.30 | -56.52% | 41 | 131 | 33.23% |
| EOG230210C00135000 | 2023-01-30 11:41AM EST | 2023-02-10 | 1.90 | 1.70 | 1.85 | -1.10 | -36.67% | 5 | 50 | 31.08% |
| EOG230217C00135000 | 2023-01-30 12:48PM EST | 2023-02-17 | 2.70 | 2.40 | 2.65 | -1.40 | -34.15% | 36 | 1,658 | 31.62% |
| EOG230224C00135000 | 2023-01-30 1:00PM EST | 2023-02-24 | 3.79 | 3.60 | 3.90 | -1.62 | -29.94% | 61 | 1,611 | 36.08% |
| EOG230303C00135000 | 2023-01-27 10:29AM EST | 2023-03-03 | 5.30 | 4.10 | 4.50 | -1.70 | -24.29% | 1 | 66 | 35.85% |
| EOG230317C00135000 | 2023-01-30 12:48PM EST | 2023-03-17 | 5.45 | 5.20 | 5.50 | -1.75 | -24.31% | 7 | 435 | 35.35% |
| EOG230421C00135000 | 2023-01-30 1:01PM EST | 2023-04-21 | 7.40 | 7.20 | 7.60 | -1.70 | -18.68% | 13 | 304 | 35.18% |
| EOG230616C00135000 | 2022-12-13 9:31AM EST | 2023-06-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 0.78% |
| EOG230721C00135000 | 2023-01-30 9:30AM EST | 2023-07-21 | 12.00 | 11.10 | 11.50 | -2.30 | -16.08% | 10 | 25 | 34.95% |
| EOG230818C00135000 | 2022-12-21 10:23AM EST | 2023-08-18 | 14.50 | 14.00 | 14.80 | 0.00 | - | - | 1 | 40.86% |
| EOG230915C00135000 | 2023-01-25 12:13PM EST | 2023-09-15 | 14.00 | 13.10 | 13.40 | 0.00 | - | 1 | 4 | 34.92% |
| EOG231215C00135000 | 2023-01-18 12:40PM EST | 2023-12-15 | 17.00 | 15.80 | 16.30 | 0.00 | - | 3 | 11 | 35.43% |
| EOG240119C00135000 | 2022-06-13 1:38PM EST | 2024-01-19 | 27.80 | 25.10 | 27.80 | 0.00 | - | 2 | 7 | 53.42% |
| EOG250117C00135000 | 2023-01-24 10:12AM EST | 2025-01-17 | 27.40 | 22.80 | 24.20 | 0.00 | - | 1 | 5 | 34.42% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230203P00135000 | 2023-01-30 11:53AM EST | 2023-02-03 | 3.80 | 3.70 | 4.00 | +1.65 | +76.74% | 8 | 90 | 38.79% |
| EOG230210P00135000 | 2023-01-25 11:15AM EST | 2023-02-10 | 5.10 | 4.50 | 4.90 | 0.00 | - | - | 6 | 35.03% |
| EOG230217P00135000 | 2023-01-30 11:16AM EST | 2023-02-17 | 4.64 | 5.20 | 5.50 | +1.12 | +31.82% | 3 | 442 | 33.00% |
| EOG230224P00135000 | 2023-01-27 12:42PM EST | 2023-02-24 | 4.55 | 6.20 | 6.60 | 0.00 | - | 1 | 1 | 36.16% |
| EOG230317P00135000 | 2023-01-30 12:08PM EST | 2023-03-17 | 7.35 | 7.60 | 7.80 | +1.45 | +24.58% | 4 | 336 | 33.29% |
| EOG230421P00135000 | 2023-01-30 11:50AM EST | 2023-04-21 | 9.60 | 9.50 | 9.80 | +2.32 | +31.87% | 602 | 140 | 33.23% |
| EOG230616P00135000 | 2022-11-22 11:10AM EST | 2023-06-16 | 13.57 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| EOG230721P00135000 | 2023-01-23 3:25PM EST | 2023-07-21 | 12.70 | 12.40 | 13.00 | 0.00 | - | - | 27 | 31.69% |
| EOG230818P00135000 | 2023-01-27 3:59PM EST | 2023-08-18 | 12.50 | 13.50 | 13.90 | 0.00 | - | 3 | 48 | 31.70% |
| EOG230915P00135000 | 2023-01-25 12:33PM EST | 2023-09-15 | 14.88 | 14.00 | 14.50 | 0.00 | - | 13 | 26 | 31.13% |
| EOG231215P00135000 | 2022-12-08 2:11PM EST | 2023-12-15 | 25.60 | 23.90 | 25.30 | 0.00 | - | 28 | 28 | 48.36% |
| EOG250117P00135000 | 2022-10-28 2:27PM EST | 2025-01-17 | 31.20 | 26.50 | 27.90 | 0.00 | - | 347 | 650 | 35.85% |
