Deutsche Märkte schließen in 44 Minuten
DAX
18.383,10 +207,89 (+1,14%) Euro Stoxx 50
5.003,50 +46,54 (+0,94%) Dow Jones 30
38.932,28 +80,01 (+0,21%) Gold
2.327,40 -3,80 (-0,16%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
58.901,07 -244,35 (-0,41%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Strike:145.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00145000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 47.85% |
| EOG240517C00145000 | 2024-05-06 12:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 2,283 | 28.91% |
| EOG240524C00145000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.10 | 0.00 | - | 9 | 10 | 25.29% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 2024-05-31 | 2.15 | 0.05 | 0.30 | 0.00 | - | - | 1 | 26.76% |
| EOG240621C00145000 | 2024-05-06 3:03PM EDT | 2024-06-21 | 0.55 | 0.45 | 0.50 | 0.00 | - | 2 | 197 | 22.39% |
| EOG240719C00145000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.20 | 0.00 | - | 7 | 2,314 | 23.02% |
| EOG240920C00145000 | 2024-05-06 1:30PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.30 | 0.00 | - | 10 | 865 | 25.57% |
| EOG241018C00145000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 3.70 | 3.90 | 4.10 | 0.00 | - | 12 | 68 | 25.93% |
| EOG241115C00145000 | 2024-04-26 9:51AM EDT | 2024-11-15 | 7.40 | 4.90 | 5.10 | 0.00 | - | 1 | 8 | 26.92% |
| EOG241220C00145000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 5.70 | 6.00 | 6.20 | 0.00 | - | 1 | 48 | 27.65% |
| EOG250117C00145000 | 2023-12-13 4:54PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 604 | 3.13% |
| EOG250620C00145000 | 2024-05-07 10:24AM EDT | 2025-06-20 | 11.07 | 10.60 | 11.20 | +0.55 | +5.23% | 1 | 448 | 29.97% |
| EOG260116C00145000 | 2024-05-07 9:34AM EDT | 2026-01-16 | 14.60 | 14.50 | 15.20 | -0.10 | -0.68% | 8 | 625 | 30.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00145000 | 2024-05-01 11:55AM EDT | 2024-05-10 | 15.00 | 13.10 | 15.30 | 0.00 | - | - | 2 | 95.85% |
| EOG240517P00145000 | 2024-04-25 12:16PM EDT | 2024-05-17 | 9.90 | 13.60 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| EOG240621P00145000 | 2024-04-24 11:22AM EDT | 2024-06-21 | 11.40 | 12.70 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
| EOG240719P00145000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 15.20 | 14.20 | 14.50 | 0.00 | - | 3 | 87 | 15.45% |
| EOG240920P00145000 | 2024-04-17 12:08PM EDT | 2024-09-20 | 16.40 | 14.80 | 15.80 | 0.00 | - | 1 | 13 | 18.75% |
| EOG241018P00145000 | 2024-04-16 2:52PM EDT | 2024-10-18 | 17.10 | 16.00 | 17.30 | 0.00 | - | 1 | 92 | 22.60% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 16.90 | 17.30 | 17.70 | 0.00 | - | - | 4 | 20.38% |
| EOG250117P00145000 | 2023-10-25 10:39AM EDT | 2025-01-17 | 25.60 | 25.40 | 28.40 | 0.00 | - | 14 | 0 | 44.85% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 2025-06-20 | 20.20 | 20.60 | 21.60 | 0.00 | - | - | 130 | 22.92% |
| EOG260116P00145000 | 2023-10-23 2:42PM EDT | 2026-01-16 | 29.10 | 29.40 | 31.60 | 0.00 | - | 11 | 12 | 33.55% |
