Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.406,35 +434,37 (+0,70%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240719C00073500 | 2024-04-25 1:49PM EDT | 73.50 | 62.93 | 48.40 | 52.00 | 0.00 | - | 20 | 20 | 95.36% |
| EOG240719C00075000 | 2024-02-26 3:24PM EDT | 75.00 | 37.72 | 50.10 | 53.40 | 0.00 | - | 2 | 1 | 114.48% |
| EOG240719C00085000 | 2024-01-12 12:40PM EDT | 85.00 | 32.38 | 26.40 | 29.60 | 0.00 | - | - | 2 | 0.00% |
| EOG240719C00088500 | 2023-12-05 4:43PM EDT | 88.50 | 34.80 | 32.80 | 35.80 | 0.00 | - | - | 1 | 0.00% |
| EOG240719C00090000 | 2024-04-15 2:34PM EDT | 90.00 | 44.16 | 38.80 | 41.40 | 0.00 | - | 5 | 2 | 114.82% |
| EOG240719C00093500 | 2023-12-20 2:18PM EDT | 93.50 | 33.00 | 19.50 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| EOG240719C00095000 | 2024-02-23 3:58PM EDT | 95.00 | 20.20 | 29.00 | 32.90 | 0.00 | - | 1 | 1 | 61.96% |
| EOG240719C00098500 | 2024-04-11 10:34AM EDT | 98.50 | 38.38 | 30.40 | 34.80 | 0.00 | - | 12 | 60 | 101.55% |
| EOG240719C00100000 | 2024-05-03 10:36AM EDT | 100.00 | 29.60 | 23.00 | 27.50 | 0.00 | - | 1 | 19 | 68.65% |
| EOG240719C00103500 | 2024-05-24 3:23PM EDT | 103.50 | 20.50 | 20.50 | 24.50 | 0.00 | - | 4 | 76 | 65.66% |
| EOG240719C00105000 | 2024-03-07 11:01AM EDT | 105.00 | 16.90 | 30.10 | 34.00 | 0.00 | - | 1 | 68 | 125.56% |
| EOG240719C00108500 | 2024-04-05 10:05AM EDT | 108.50 | 27.63 | 22.40 | 24.50 | 0.00 | - | 1 | 136 | 82.54% |
| EOG240719C00110000 | 2024-05-28 1:29PM EDT | 110.00 | 16.30 | 14.10 | 17.60 | 0.00 | - | 2 | 58 | 49.10% |
| EOG240719C00113500 | 2024-05-09 12:30PM EDT | 113.50 | 18.35 | 11.60 | 14.30 | 0.00 | - | 4 | 111 | 43.29% |
| EOG240719C00115000 | 2024-05-29 11:43AM EDT | 115.00 | 9.75 | 10.90 | 12.80 | 0.00 | - | 1 | 30 | 40.11% |
| EOG240719C00118500 | 2024-04-26 2:24PM EDT | 118.50 | 20.20 | 7.00 | 7.40 | 0.00 | - | 15 | 248 | 20.23% |
| EOG240719C00120000 | 2024-05-31 1:06PM EDT | 120.00 | 6.40 | 6.90 | 9.20 | +0.95 | +17.43% | 4 | 191 | 37.40% |
| EOG240719C00123500 | 2024-05-31 2:05PM EDT | 123.50 | 4.70 | 4.60 | 4.80 | +1.30 | +38.24% | 7 | 215 | 23.47% |
| EOG240719C00125000 | 2024-05-31 1:55PM EDT | 125.00 | 3.80 | 3.80 | 4.00 | +1.20 | +46.15% | 11 | 294 | 23.15% |
| EOG240719C00128500 | 2024-05-31 3:19PM EDT | 128.50 | 2.30 | 2.25 | 2.40 | +0.70 | +43.75% | 51 | 542 | 22.03% |
| EOG240719C00130000 | 2024-05-31 11:48AM EDT | 130.00 | 1.69 | 1.75 | 1.90 | +0.44 | +35.20% | 5 | 633 | 21.80% |
| EOG240719C00133500 | 2024-05-31 2:25PM EDT | 133.50 | 0.99 | 0.95 | 1.05 | +0.37 | +59.68% | 7 | 269 | 21.45% |
| EOG240719C00135000 | 2024-05-31 3:45PM EDT | 135.00 | 0.75 | 0.70 | 0.85 | +0.25 | +50.00% | 1 | 1,233 | 21.81% |
| EOG240719C00138500 | 2024-05-30 12:12PM EDT | 138.50 | 0.32 | 0.35 | 0.45 | 0.00 | - | 13 | 322 | 21.83% |
| EOG240719C00140000 | 2024-05-30 3:12PM EDT | 140.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 2 | 1,002 | 22.02% |
| EOG240719C00143500 | 2024-05-24 2:21PM EDT | 143.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 13 | 300 | 23.68% |
| EOG240719C00145000 | 2024-05-30 12:23PM EDT | 145.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 8 | 2,293 | 23.98% |
| EOG240719C00148500 | 2024-05-22 2:51PM EDT | 148.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 400 | 25.59% |
| EOG240719C00150000 | 2024-05-30 11:28AM EDT | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 289 | 26.76% |
| EOG240719C00153500 | 2024-05-17 3:59PM EDT | 153.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 61 | 27.64% |
| EOG240719C00155000 | 2024-05-24 10:39AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 208 | 28.71% |
| EOG240719C00158500 | 2024-05-06 10:54AM EDT | 158.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 20 | 43 | 31.15% |
| EOG240719C00160000 | 2024-05-20 10:37AM EDT | 160.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2,511 | 32.13% |
| EOG240719C00165000 | 2024-04-02 3:18PM EDT | 165.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | - | 1 | 39.36% |
| EOG240719C00173500 | 2024-04-02 3:21PM EDT | 173.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 40.72% |
| EOG240719C00175000 | 2023-11-17 4:21PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EOG240719C00178500 | 2024-03-12 12:18PM EDT | 178.50 | 0.08 | 0.10 | 0.25 | 0.00 | - | - | 1 | 49.85% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240719P00068500 | 2023-12-18 10:32AM EDT | 68.50 | 0.50 | 0.05 | 0.80 | 0.00 | - | - | 5 | 90.33% |
| EOG240719P00073500 | 2024-02-27 2:48PM EDT | 73.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 68.26% |
| EOG240719P00075000 | 2024-02-02 3:32PM EDT | 75.00 | 0.54 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 68.85% |
| EOG240719P00078500 | 2024-03-06 1:57PM EDT | 78.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 60.64% |
| EOG240719P00080000 | 2024-02-23 12:22PM EDT | 80.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 55.08% |
| EOG240719P00083500 | 2024-04-22 1:18PM EDT | 83.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| EOG240719P00085000 | 2024-04-02 3:18PM EDT | 85.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 111 | 52.54% |
| EOG240719P00088500 | 2024-05-20 10:58AM EDT | 88.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 61 | 43.75% |
| EOG240719P00090000 | 2024-03-11 10:27AM EDT | 90.00 | 0.73 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 44.53% |
| EOG240719P00093500 | 2024-05-23 1:44PM EDT | 93.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 581 | 39.94% |
| EOG240719P00095000 | 2024-05-24 1:35PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 209 | 38.09% |
| EOG240719P00098500 | 2024-05-10 10:16AM EDT | 98.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 82 | 33.69% |
| EOG240719P00100000 | 2024-05-23 10:35AM EDT | 100.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 22 | 31.84% |
| EOG240719P00103500 | 2024-04-09 3:32PM EDT | 103.50 | 0.40 | 0.10 | 0.15 | 0.00 | - | 1 | 37 | 27.54% |
| EOG240719P00105000 | 2024-05-17 3:56PM EDT | 105.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 10 | 51 | 28.37% |
| EOG240719P00108500 | 2024-05-30 9:30AM EDT | 108.50 | 0.43 | 0.00 | 0.40 | 0.00 | - | 12 | 71 | 26.59% |
| EOG240719P00110000 | 2024-05-30 11:24AM EDT | 110.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 22 | 137 | 25.24% |
| EOG240719P00113500 | 2024-05-31 1:15PM EDT | 113.50 | 0.90 | 0.15 | 0.80 | -0.35 | -28.00% | 2 | 153 | 24.20% |
| EOG240719P00115000 | 2024-05-31 3:41PM EDT | 115.00 | 1.05 | 0.85 | 1.00 | -0.22 | -17.32% | 6 | 267 | 23.63% |
| EOG240719P00118500 | 2024-05-29 1:59PM EDT | 118.50 | 2.65 | 0.45 | 1.65 | 0.00 | - | 4 | 199 | 22.32% |
| EOG240719P00120000 | 2024-05-31 3:19PM EDT | 120.00 | 2.20 | 1.90 | 2.05 | -0.45 | -16.98% | 48 | 362 | 21.90% |
| EOG240719P00123500 | 2024-05-31 3:59PM EDT | 123.50 | 3.30 | 3.20 | 3.40 | -1.30 | -28.26% | 28 | 395 | 21.53% |
| EOG240719P00125000 | 2024-05-30 2:20PM EDT | 125.00 | 4.95 | 3.90 | 4.10 | -0.85 | -14.66% | 54 | 1,796 | 21.23% |
| EOG240719P00128500 | 2024-05-31 9:47AM EDT | 128.50 | 6.73 | 5.90 | 6.20 | -0.37 | -5.21% | 108 | 354 | 21.17% |
| EOG240719P00130000 | 2024-05-31 9:47AM EDT | 130.00 | 7.88 | 5.70 | 8.20 | +0.30 | +3.96% | 108 | 262 | 26.95% |
| EOG240719P00133500 | 2024-05-23 9:48AM EDT | 133.50 | 8.11 | 8.70 | 9.90 | 0.00 | - | 1 | 155 | 20.67% |
| EOG240719P00135000 | 2024-05-29 1:35PM EDT | 135.00 | 13.35 | 10.50 | 12.70 | 0.00 | - | 1 | 656 | 32.23% |
| EOG240719P00138500 | 2024-05-06 9:35AM EDT | 138.50 | 9.50 | 12.00 | 15.90 | 0.00 | - | 1 | 118 | 35.19% |
| EOG240719P00140000 | 2024-05-13 11:53AM EDT | 140.00 | 11.10 | 15.30 | 15.90 | 0.00 | - | 2 | 57 | 23.44% |
| EOG240719P00143500 | 2024-04-12 11:56AM EDT | 143.50 | 11.10 | 12.10 | 14.70 | 0.00 | - | 3 | 34 | 0.00% |
| EOG240719P00145000 | 2024-05-08 12:50PM EDT | 145.00 | 15.00 | 18.00 | 22.70 | 0.00 | - | 3 | 0 | 45.92% |
| EOG240719P00148500 | 2024-04-11 1:08PM EDT | 148.50 | 14.50 | 17.60 | 20.80 | 0.00 | - | 2 | 11 | 0.00% |
| EOG240719P00150000 | 2024-04-11 12:36PM EDT | 150.00 | 16.00 | 19.10 | 21.70 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240719P00153500 | 2024-04-08 12:40PM EDT | 153.50 | 18.80 | 22.90 | 23.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.