Mercados españoles cerrados en 7 hrs 8 min

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
119,50+0,42 (+0,35%)
Al cierre: 04:00PM EDT
119,50 0,00 (0,00%)
Antes de la apertura: 04:00AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG240621C000685002024-04-12 3:58PM EDT68.5066.9060.3064.100.00-2701,144.14%
EOG240621C000700002023-07-13 11:53AM EDT70.0053.4363.1064.400.00--271,263.28%
EOG240621C000725002024-04-09 9:54AM EDT72.5063.9556.8060.400.00-301,083.11%
EOG240621C000735002024-01-16 1:12AM EDT73.5046.63--0.00---0.00%
EOG240621C000740002023-11-07 11:23AM EDT74.0049.6244.4046.100.00--3398.05%
EOG240621C000750002023-11-16 4:49PM EDT75.0046.630.000.000.00-2020.00%
EOG240621C000775002024-01-16 1:12AM EDT77.5049.21--0.00---0.00%
EOG240621C000785002024-01-16 1:12AM EDT78.5052.14--0.00---0.00%
EOG240621C000790002023-11-06 12:31PM EDT79.0049.2141.1042.600.00-212426.27%
EOG240621C000800002024-03-05 11:40AM EDT80.0037.9053.4055.300.00-141,082.08%
EOG240621C000825002024-01-16 1:12AM EDT82.5050.90--0.00---0.00%
EOG240621C000835002024-01-16 1:12AM EDT83.5045.90--0.00---0.00%
EOG240621C000840002023-10-13 11:05AM EDT84.0050.9040.3041.800.00-132610.35%
EOG240621C000850002023-08-24 2:18PM EDT85.0045.9040.2041.500.00-13633.30%
EOG240621C000875002024-01-16 1:12AM EDT87.5041.40--0.00---0.00%
EOG240621C000885002023-11-30 12:29PM EDT88.5034.3033.2035.800.00--23454.88%
EOG240621C000890002023-08-25 11:32AM EDT89.0041.4037.1038.000.00-126607.81%
EOG240621C000900002024-02-15 10:32AM EDT90.0023.3531.2035.900.00-12463.67%
EOG240621C000925002024-04-10 10:15AM EDT92.5045.6836.0040.500.00-537721.09%
EOG240621C000935002024-01-08 3:10PM EDT93.5025.6021.6021.900.00-28550.00%
EOG240621C000940002023-10-25 3:31PM EDT94.0040.2031.8033.000.00-30533.59%
EOG240621C000950002024-02-06 11:27AM EDT95.0019.1024.0024.500.00-62250.00%
EOG240621C000960002023-11-29 11:48AM EDT96.0029.1027.3027.700.00--10391.16%
EOG240621C000975002024-05-22 10:03AM EDT97.5029.640.000.000.00-300.00%
EOG240621C000985002024-02-22 3:38PM EDT98.5020.7025.2029.200.00-4105448.19%
EOG240621C000990002023-12-11 10:40AM EDT99.0023.100.000.000.00-4430.00%
EOG240621C001000002024-03-25 1:36PM EDT100.0028.3034.5038.500.00-1108802.88%
EOG240621C001025002024-06-13 11:05AM EDT102.5016.300.000.000.00-100.00%
EOG240621C001035002024-06-13 11:21AM EDT103.5015.300.000.000.00-100.00%
EOG240621C001040002023-11-21 2:45PM EDT104.0024.700.000.000.00-1590.00%
EOG240621C001050002024-03-01 4:59PM EDT105.0014.6023.4024.200.00-199470.02%
EOG240621C001075002024-05-06 10:40AM EDT107.5024.8012.7013.500.00-3127147.85%
EOG240621C001085002024-06-11 12:38PM EDT108.5012.650.000.000.00-2300.00%
EOG240621C001090002023-12-06 10:38AM EDT109.0018.500.000.000.00-2810.00%
EOG240621C001100002024-06-18 3:14PM EDT110.009.400.000.000.00-100.00%
EOG240621C001125002024-05-15 10:55AM EDT112.5016.304.806.200.00-76050.00%
EOG240621C001135002024-06-03 9:56AM EDT113.508.700.000.000.00-100.00%
EOG240621C001140002023-12-13 12:42PM EDT114.0012.680.000.000.00-324840.00%
EOG240621C001150002024-06-17 12:12PM EDT115.003.700.000.000.00-2300.00%
EOG240621C001170002024-06-17 3:18PM EDT117.002.850.000.000.00-900.00%
EOG240621C001175002024-06-18 12:38PM EDT117.502.250.000.000.00-1700.00%
EOG240621C001180002024-06-18 2:51PM EDT118.002.000.000.000.00-4100.00%
EOG240621C001185002024-06-18 12:37PM EDT118.501.430.000.000.00-300.00%
EOG240621C001190002024-06-18 3:46PM EDT119.001.230.000.000.00-10000.00%
EOG240621C001200002024-06-18 3:02PM EDT120.000.800.000.000.00-48201.56%
EOG240621C001210002024-06-18 3:57PM EDT121.000.350.000.000.00-3106.25%
EOG240621C001220002024-06-18 11:46AM EDT122.000.280.000.000.00-206.25%
EOG240621C001225002024-06-18 3:36PM EDT122.500.110.000.000.00-406.25%
EOG240621C001230002024-06-18 1:02PM EDT123.000.100.000.000.00-10012.50%
EOG240621C001235002024-06-18 3:56PM EDT123.500.100.000.000.00-49012.50%
EOG240621C001240002024-06-18 10:57AM EDT124.000.110.000.000.00-3012.50%
EOG240621C001250002024-06-18 11:06AM EDT125.000.050.000.000.00-2012.50%
EOG240621C001260002024-06-18 10:53AM EDT126.000.070.000.000.00-1012.50%
EOG240621C001270002024-06-11 2:35PM EDT127.000.250.000.000.00-1025.00%
EOG240621C001275002024-06-18 11:47AM EDT127.500.050.000.000.00-32025.00%
EOG240621C001280002024-06-18 12:47PM EDT128.000.070.000.000.00-2025.00%
EOG240621C001285002024-06-17 12:03PM EDT128.500.050.000.000.00-1025.00%
EOG240621C001290002024-06-17 3:23PM EDT129.000.050.000.000.00-6025.00%
EOG240621C001300002024-06-18 12:12PM EDT130.000.050.000.000.00-2025.00%
EOG240621C001310002024-06-17 11:42AM EDT131.000.050.000.000.00-24025.00%
EOG240621C001320002024-05-29 11:47AM EDT132.000.300.000.000.00-2025.00%
EOG240621C001325002024-06-18 12:24PM EDT132.500.020.000.000.00-7025.00%
EOG240621C001330002024-06-03 12:04PM EDT133.000.070.000.000.00-10025.00%
EOG240621C001335002024-06-18 11:17AM EDT133.500.050.000.000.00-65025.00%
EOG240621C001340002024-06-17 10:11AM EDT134.000.050.000.000.00-40025.00%
EOG240621C001350002024-06-18 1:56PM EDT135.000.070.000.000.00-7050.00%
EOG240621C001360002024-06-03 2:48PM EDT136.000.060.000.000.00-5050.00%
EOG240621C001370002024-06-07 9:46AM EDT137.000.050.000.000.00-10050.00%
EOG240621C001375002024-06-13 2:02PM EDT137.500.130.000.000.00-1050.00%
EOG240621C001380002024-06-03 2:48PM EDT138.000.050.000.000.00-5050.00%
EOG240621C001385002024-06-05 10:40AM EDT138.500.080.000.000.00-1050.00%
EOG240621C001390002024-06-10 9:31AM EDT139.000.050.000.000.00-6050.00%
EOG240621C001400002024-06-11 1:08PM EDT140.000.050.000.000.00-6050.00%
EOG240621C001410002024-06-12 9:40AM EDT141.000.050.000.000.00-95050.00%
EOG240621C001425002024-06-11 1:08PM EDT142.500.050.000.000.00-95050.00%
EOG240621C001435002024-06-17 3:38PM EDT143.500.010.000.000.00-10050.00%
EOG240621C001440002023-12-05 10:55AM EDT144.003.650.000.000.00-1038550.00%
EOG240621C001450002024-06-11 10:06AM EDT145.000.050.000.000.00-100050.00%
EOG240621C001475002024-06-11 9:53AM EDT147.500.050.000.000.00-56050.00%
EOG240621C001485002024-06-11 9:52AM EDT148.500.050.000.000.00-34050.00%
EOG240621C001490002023-11-14 3:16PM EDT149.003.800.000.000.00-14250.00%
EOG240621C001500002024-06-18 2:15PM EDT150.000.050.000.000.00-3050.00%
EOG240621C001525002024-06-13 9:44AM EDT152.500.050.000.000.00-3050.00%
EOG240621C001535002024-05-28 1:13PM EDT153.500.050.000.000.00-1050.00%
EOG240621C001540002023-12-12 4:05PM EDT154.001.200.000.000.00-215450.00%
EOG240621C001550002024-05-17 2:08PM EDT155.000.050.002.150.00-16260.64%
EOG240621C001575002024-06-11 2:40PM EDT157.500.080.000.000.00-15050.00%
EOG240621C001585002024-04-15 2:51PM EDT158.500.530.001.350.00-20250247.95%
EOG240621C001590002023-11-20 12:20PM EDT159.002.040.000.000.00-112750.00%
EOG240621C001600002024-06-11 9:46AM EDT160.000.050.000.000.00-1050.00%
EOG240621C001625002024-06-11 9:57AM EDT162.500.020.000.000.00-81050.00%
EOG240621C001635002024-04-17 10:47AM EDT163.500.300.000.750.00-1038238.67%
EOG240621C001640002023-09-13 10:33AM EDT164.004.405.105.500.00-5173489.75%
EOG240621C001650002024-04-18 11:44AM EDT165.000.200.000.750.00-2020244.14%
EOG240621C001675002024-04-09 10:01AM EDT167.500.300.000.500.00-1154235.94%
EOG240621C001685002024-04-08 10:19AM EDT168.500.250.000.750.00-130256.64%
EOG240621C001690002023-10-27 10:13AM EDT169.002.550.651.050.00-120303.91%
EOG240621C001700002023-11-07 3:19PM EDT170.001.310.450.550.00-1030276.17%
EOG240621C001725002024-04-09 11:20AM EDT172.500.200.000.500.00-3205252.34%
EOG240621C001735002024-05-02 9:52AM EDT173.500.050.000.750.00-128273.83%
EOG240621C001740002023-06-14 9:30AM EDT174.002.001.651.800.00-1202381.54%
EOG240621C001750002023-11-21 3:03PM EDT175.000.650.000.000.00-102950.00%
EOG240621C001775002024-03-14 3:00PM EDT177.500.120.050.200.00-120372242.19%
EOG240621C001785002024-01-16 1:11AM EDT178.501.08--0.00---0.00%
EOG240621C001790002023-12-12 11:11AM EDT179.000.260.000.000.00-5025450.00%
EOG240621C001800002023-09-21 3:29PM EDT180.001.082.602.750.00-133455.96%
EOG240621C001825002024-01-16 1:11AM EDT182.501.12--0.00---0.00%
EOG240621C001835002024-01-17 1:49PM EDT183.500.100.000.350.00-21271.48%
EOG240621C001840002023-07-12 1:03PM EDT184.001.122.152.450.00-152452.83%
EOG240621C001850002023-09-01 10:23AM EDT185.001.571.151.300.00-12391.11%
EOG240621C001875002024-01-16 1:11AM EDT187.500.65--0.00---0.00%
EOG240621C001885002024-03-26 12:05PM EDT188.500.030.000.750.00-2021321.09%
EOG240621C001890002023-09-22 12:18PM EDT189.000.651.751.850.00-153443.16%
EOG240621C001925002024-01-16 1:11AM EDT192.501.11--0.00---0.00%
EOG240621C001935002024-03-26 12:04PM EDT193.500.020.000.750.00-2042335.74%
EOG240621C001940002023-08-23 3:25PM EDT194.001.110.400.700.00-2090360.16%
EOG240621C001950002023-12-11 4:58PM EDT195.000.750.000.000.00-101150.00%
EOG240621C001985002023-11-17 4:37PM EDT198.500.250.000.75+0.25--152350.00%
EOG240621C002000002023-11-17 4:37PM EDT200.000.250.000.000.00-7015250.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG240621P000535002024-01-16 1:05AM EDT53.501.60--0.00---0.00%
EOG240621P000550002023-05-02 1:53PM EDT55.001.601.301.500.00-20724.61%
EOG240621P000575002024-01-16 1:05AM EDT57.502.05--0.00---0.00%
EOG240621P000585002024-05-31 3:06PM EDT58.500.050.000.000.00-3050.00%
EOG240621P000590002023-02-27 4:19PM EDT59.002.052.052.400.00--108752.73%
EOG240621P000600002023-10-18 3:40PM EDT60.000.300.000.500.00-111467.19%
EOG240621P000625002024-05-31 3:06PM EDT62.500.050.000.000.00-1050.00%
EOG240621P000635002023-12-07 11:07AM EDT63.500.420.000.250.00--19389.84%
EOG240621P000640002023-11-02 2:11PM EDT64.000.300.000.500.00-516427.34%
EOG240621P000650002023-12-07 11:07AM EDT65.000.420.000.000.00-51950.00%
EOG240621P000675002024-02-20 10:56AM EDT67.500.150.000.300.00-7476364.84%
EOG240621P000685002024-01-16 1:05AM EDT68.500.65--0.00---0.00%
EOG240621P000690002023-06-08 10:33AM EDT69.002.051.451.650.00-581555.27%
EOG240621P000700002023-09-01 9:34AM EDT70.000.650.350.850.00-537437.11%
EOG240621P000725002024-06-04 9:51AM EDT72.500.050.000.000.00-1,000050.00%
EOG240621P000735002024-02-22 1:43PM EDT73.500.150.000.100.00-154272.66%
EOG240621P000740002023-10-11 3:24PM EDT74.000.900.550.750.00-1321404.69%
EOG240621P000750002024-03-05 3:10PM EDT75.000.100.000.300.00-13304.30%
EOG240621P000775002024-03-26 10:35AM EDT77.500.100.000.100.00-153245.31%
EOG240621P000785002024-06-11 9:50AM EDT78.500.050.000.000.00-40050.00%
EOG240621P000790002023-12-05 11:15AM EDT79.000.400.000.000.00-16650.00%
EOG240621P000800002024-06-11 9:47AM EDT80.000.050.000.000.00-10050.00%
EOG240621P000825002024-03-21 9:47AM EDT82.500.150.000.750.00-72,980291.60%
EOG240621P000835002024-06-11 9:30AM EDT83.500.210.000.000.00-10050.00%
EOG240621P000840002023-07-05 3:07PM EDT84.003.811.651.800.00-226402.73%
EOG240621P000850002024-06-11 9:45AM EDT85.000.050.000.000.00-1050.00%
EOG240621P000875002024-03-20 10:27AM EDT87.500.150.000.500.00-11119233.59%
EOG240621P000885002024-05-13 3:09PM EDT88.500.390.001.350.00-5138277.73%
EOG240621P000890002023-12-07 2:07PM EDT89.001.600.000.000.00-185150.00%
EOG240621P000900002024-04-18 1:48PM EDT90.000.100.000.150.00-23177.34%
EOG240621P000925002024-04-04 1:09PM EDT92.500.150.001.350.00-3969244.73%
EOG240621P000935002024-04-16 11:21AM EDT93.500.100.001.400.00-12234238.67%
EOG240621P000940002023-11-24 10:57AM EDT94.001.750.000.000.00-9097950.00%
EOG240621P000950002024-03-28 2:49PM EDT95.000.180.000.550.00-131183.98%
EOG240621P000960002024-06-14 10:57AM EDT96.000.050.000.000.00-30050.00%
EOG240621P000975002024-06-14 11:30AM EDT97.500.080.000.000.00-1050.00%
EOG240621P000985002024-06-13 11:08AM EDT98.500.050.000.000.00-20050.00%
EOG240621P000990002023-12-08 12:49PM EDT99.002.950.000.000.00-12950.00%
EOG240621P001000002024-06-17 10:33AM EDT100.000.050.000.000.00-107050.00%
EOG240621P001025002024-06-17 11:42AM EDT102.500.050.000.000.00-40050.00%
EOG240621P001035002024-06-17 9:30AM EDT103.500.050.000.000.00-1050.00%
EOG240621P001040002023-12-13 11:42AM EDT104.004.400.000.000.00-232850.00%
EOG240621P001050002024-05-28 1:29PM EDT105.000.050.000.000.00-1050.00%
EOG240621P001075002024-06-14 10:49AM EDT107.500.120.000.000.00-2025.00%
EOG240621P001085002024-06-07 11:49AM EDT108.500.100.000.000.00-1025.00%
EOG240621P001090002023-12-13 11:10AM EDT109.006.000.000.000.00-17825.00%
EOG240621P001100002024-06-17 1:47PM EDT110.000.050.000.000.00-9025.00%
EOG240621P001125002024-06-11 1:51PM EDT112.500.150.000.000.00-6025.00%
EOG240621P001130002024-06-14 10:57AM EDT113.000.250.000.000.00--025.00%
EOG240621P001135002024-06-17 10:34AM EDT113.500.190.000.000.00-1012.50%
EOG240621P001140002024-06-17 9:38AM EDT114.000.280.000.000.00-2012.50%
EOG240621P001150002024-06-18 1:15PM EDT115.000.100.000.000.00-26012.50%
EOG240621P001160002024-06-18 1:00PM EDT116.000.200.000.000.00-5012.50%
EOG240621P001170002024-06-18 2:02PM EDT117.000.330.000.000.00-1106.25%
EOG240621P001175002024-06-18 1:59PM EDT117.500.450.000.000.00-106.25%
EOG240621P001180002024-06-18 3:57PM EDT118.000.300.000.000.00-3806.25%
EOG240621P001185002024-06-18 1:59PM EDT118.500.780.000.000.00-303.13%
EOG240621P001190002024-06-18 1:06PM EDT119.001.000.000.000.00-2201.56%
EOG240621P001200002024-06-18 1:00PM EDT120.001.450.000.000.00-2900.00%
EOG240621P001210002024-06-18 3:17PM EDT121.002.100.000.000.00-3000.00%
EOG240621P001220002024-06-18 11:44AM EDT122.002.360.000.000.00-300.00%
EOG240621P001225002024-06-18 3:21PM EDT122.503.300.000.000.00-1000.00%
EOG240621P001230002024-06-18 9:30AM EDT123.003.400.000.000.00-100.00%
EOG240621P001235002024-06-18 2:11PM EDT123.504.390.000.000.00-1300.00%
EOG240621P001240002024-06-17 9:36AM EDT124.006.150.000.000.00-300.00%
EOG240621P001250002024-06-17 12:37PM EDT125.006.440.000.000.00-400.00%
EOG240621P001260002024-06-11 11:19AM EDT126.005.400.000.000.00-200.00%
EOG240621P001270002024-05-21 3:35PM EDT127.001.610.000.000.00--00.00%
EOG240621P001275002024-06-17 2:02PM EDT127.508.500.000.000.00-100.00%
EOG240621P001280002024-06-13 2:37PM EDT128.008.300.000.000.00-3300.00%
EOG240621P001285002024-06-13 3:01PM EDT128.509.400.000.000.00-70000.00%
EOG240621P001290002024-06-03 9:54AM EDT129.007.510.000.000.00-100.00%
EOG240621P001300002024-06-13 3:08PM EDT130.0010.900.000.000.00-64000.00%
EOG240621P001310002024-06-12 2:32PM EDT131.009.600.000.000.00-500.00%
EOG240621P001320002024-05-20 3:23PM EDT132.003.8011.1013.500.00--0132.62%
EOG240621P001325002024-06-06 3:09PM EDT132.5011.430.000.000.00-8500.00%
EOG240621P001335002024-06-12 2:32PM EDT133.5012.100.000.000.00-300.00%
EOG240621P001340002023-10-25 1:02PM EDT134.0015.2015.4016.300.00-20160.94%
EOG240621P001350002024-06-11 11:08AM EDT135.0014.300.000.000.00-300.00%
EOG240621P001375002024-05-30 3:05PM EDT137.5015.400.000.000.00-200.00%
EOG240621P001385002024-05-22 3:05PM EDT138.5012.900.000.000.00-14000.00%
EOG240621P001390002023-10-24 9:49AM EDT139.0016.9019.4019.800.00-121105.27%
EOG240621P001400002024-05-22 3:05PM EDT140.0014.500.000.000.00-9200.00%
EOG240621P001425002024-05-02 12:05PM EDT142.5012.3016.1019.500.00-100.00%
EOG240621P001435002024-04-12 11:16AM EDT143.509.8012.7015.300.00-770.00%
EOG240621P001440002023-10-06 12:18PM EDT144.0026.9020.3021.200.00-150.00%
EOG240621P001450002024-04-24 11:22AM EDT145.0011.4021.0023.200.00-100.00%
EOG240621P001475002023-12-22 2:31PM EDT147.5026.2033.5037.600.00-10466.46%
EOG240621P001485002024-01-16 1:05AM EDT148.5025.30--0.00---0.00%
EOG240621P001490002023-10-24 11:14AM EDT149.0023.5026.8028.100.00-13130.00%
EOG240621P001500002023-10-25 12:00PM EDT150.0025.3027.2027.700.00-1400.00%
EOG240621P001525002024-01-16 1:05AM EDT152.5030.70--0.00---0.00%
EOG240621P001535002024-01-16 1:05AM EDT153.5028.90--0.00---0.00%
EOG240621P001540002023-11-02 9:43AM EDT154.0030.7030.4032.000.00-7310.00%
EOG240621P001550002023-10-25 11:50AM EDT155.0028.9031.5032.300.00-400.00%
EOG240621P001575002024-01-16 1:05AM EDT157.5030.60--0.00---0.00%
EOG240621P001590002023-10-23 2:26PM EDT159.0030.6035.2037.000.00-160.00%
EOG240621P001635002024-01-16 1:05AM EDT163.5037.20--0.00---0.00%
EOG240621P001650002023-07-26 11:50AM EDT165.0037.2038.6039.600.00--40.00%
EOG240621P001675002024-01-16 1:05AM EDT167.5057.57--0.00---0.00%
EOG240621P001690002023-02-28 4:59PM EDT169.0057.5756.5057.900.00--90598.63%
EOG240621P001700002023-02-28 4:59PM EDT170.0057.570.000.000.00--900.00%
EOG240621P001725002024-01-16 1:05AM EDT172.5057.89--0.00---0.00%
EOG240621P001740002023-03-01 3:43PM EDT174.0057.8960.0061.100.00--45566.99%
EOG240621P001750002023-03-01 3:43PM EDT175.0057.890.000.000.00--450.00%
EOG240621P001885002024-01-16 1:05AM EDT188.5068.80--0.00---0.00%
EOG240621P001900002023-11-08 2:31PM EDT190.0068.8069.7072.500.00-10353.52%