Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.016,11 +413,11 (+0,70%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00140000 | 2024-05-03 1:19PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 7 | 65 | 29.69% |
| EOG240517C00140000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 3,535 | 4,282 | 24.66% |
| EOG240524C00140000 | 2024-05-01 12:18PM EDT | 2024-05-24 | 0.70 | 0.25 | 0.35 | 0.00 | - | 10 | 15 | 24.32% |
| EOG240531C00140000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 0.50 | 0.30 | 1.05 | -2.38 | -82.64% | 1 | 6 | 29.57% |
| EOG240621C00140000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 1.25 | 1.15 | 1.30 | -0.64 | -33.86% | 11 | 347 | 24.06% |
| EOG240719C00140000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 2.15 | 2.05 | 2.25 | -0.81 | -27.36% | 18 | 1,204 | 24.26% |
| EOG240920C00140000 | 2024-05-03 10:37AM EDT | 2024-09-20 | 4.30 | 4.50 | 4.70 | -1.20 | -21.82% | 5 | 571 | 26.53% |
| EOG241018C00140000 | 2024-04-23 3:01PM EDT | 2024-10-18 | 8.60 | 5.40 | 5.60 | 0.00 | - | 66 | 199 | 26.92% |
| EOG241115C00140000 | 2024-05-01 11:29AM EDT | 2024-11-15 | 7.00 | 6.40 | 6.70 | 0.00 | - | 2 | 5 | 27.94% |
| EOG241220C00140000 | 2024-05-03 10:54AM EDT | 2024-12-20 | 7.10 | 7.50 | 7.80 | -1.11 | -13.52% | 2 | 240 | 28.47% |
| EOG250117C00140000 | 2023-12-12 3:54PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 1.56% |
| EOG250620C00140000 | 2024-05-02 10:19AM EDT | 2025-06-20 | 13.20 | 12.20 | 13.00 | 0.00 | - | 3 | 255 | 30.79% |
| EOG260116C00140000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 19.20 | 14.50 | 17.40 | 0.00 | - | 96 | 62 | 31.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00140000 | 2024-04-12 2:01PM EDT | 2024-05-10 | 7.10 | 8.50 | 10.60 | 0.00 | - | 1 | 1 | 52.39% |
| EOG240517P00140000 | 2024-05-01 2:25PM EDT | 2024-05-17 | 10.56 | 8.70 | 11.50 | 0.00 | - | 1 | 84 | 49.29% |
| EOG240621P00140000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 8.60 | 10.10 | 10.70 | 0.00 | - | 3 | 26 | 19.45% |
| EOG240719P00140000 | 2024-04-23 2:28PM EDT | 2024-07-19 | 8.90 | 11.20 | 12.90 | 0.00 | - | 1 | 56 | 27.59% |
| EOG240920P00140000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 9.90 | 12.40 | 13.30 | 0.00 | - | 60 | 166 | 21.83% |
| EOG241018P00140000 | 2024-05-03 10:36AM EDT | 2024-10-18 | 14.80 | 13.60 | 15.30 | +3.10 | +26.50% | 26 | 150 | 26.10% |
| EOG241115P00140000 | 2024-04-30 10:05AM EDT | 2024-11-15 | 12.50 | 13.80 | 15.00 | 0.00 | - | 8 | 21 | 23.32% |
| EOG241220P00140000 | 2024-04-08 12:24PM EDT | 2024-12-20 | 13.50 | 15.00 | 15.70 | 0.00 | - | 13 | 26 | 23.26% |
| EOG250117P00140000 | 2023-10-04 2:59PM EDT | 2025-01-17 | 29.30 | 21.40 | 22.90 | 0.00 | - | 1 | 25 | 38.75% |
| EOG250620P00140000 | 2024-04-22 11:08AM EDT | 2025-06-20 | 18.00 | 18.60 | 19.80 | 0.00 | - | 1 | 49 | 25.02% |
| EOG260116P00140000 | 2024-05-03 12:45PM EDT | 2026-01-16 | 22.00 | 20.50 | 24.00 | +0.64 | +3.00% | 15 | 64 | 26.60% |
