Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
113,69+1,28 (+1,14%)
Al cierre: 04:00PM EDT
112,71 -0,98 (-0,86%)
Después del cierre: 05:38PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG220819C000550002022-07-26 11:12AM EDT55.0049.0357.7059.600.00-74512.11%
EOG220819C000600002022-08-16 10:09AM EDT60.0053.5052.7054.500.00-11447.27%
EOG220819C000700002022-08-02 3:17PM EDT70.0037.6042.7044.400.00--3343.75%
EOG220819C000800002022-07-15 12:03PM EDT80.0017.2033.3035.400.00-77259.18%
EOG220819C000850002022-08-11 12:36PM EDT85.0027.4028.2029.400.00-2282157.81%
EOG220819C000870002022-08-05 1:45PM EDT87.0020.5525.8027.600.00-66109.38%
EOG220819C000900002022-08-16 12:01PM EDT90.0021.5023.3024.000.00-5356157.81%
EOG220819C000910002022-07-19 1:25PM EDT91.0013.7721.6023.000.00-44151.56%
EOG220819C000920002022-08-04 3:55PM EDT92.009.5020.9022.100.00--3154.69%
EOG220819C000925002022-08-08 9:59AM EDT92.5015.7020.8022.400.00-13151.47%
EOG220819C000940002022-08-16 12:01PM EDT94.0017.500.000.000.00-110.00%
EOG220819C000950002022-08-16 12:42PM EDT95.0017.0018.3019.200.00-717694.92%
EOG220819C000960002022-07-22 1:25PM EDT96.008.8517.2018.000.00-16121.48%
EOG220819C000970002022-08-08 9:39AM EDT97.0011.1016.1017.100.00-12123.24%
EOG220819C000975002022-08-17 11:19AM EDT97.5015.1215.3016.60+3.72+32.63%165120.12%
EOG220819C001000002022-08-17 11:32AM EDT100.0012.7013.3014.00+0.28+2.25%3696797.66%
EOG220819C001010002022-08-15 10:34AM EDT101.009.6012.1013.100.00-206798.34%
EOG220819C001020002022-08-11 2:59PM EDT102.0011.6011.3012.500.00-11778.32%
EOG220819C001030002022-08-11 3:34PM EDT103.0011.1510.3011.700.00-12079.79%
EOG220819C001040002022-08-12 9:55AM EDT104.0010.409.3010.400.00-97763.09%
EOG220819C001050002022-08-17 3:19PM EDT105.008.048.409.20+0.61+8.21%2052953.32%
EOG220819C001060002022-08-15 1:32PM EDT106.006.607.308.400.00-45452.25%
EOG220819C001070002022-08-17 3:45PM EDT107.006.556.507.20+1.05+19.09%2813064.94%
EOG220819C001080002022-08-17 12:42PM EDT108.005.205.206.60+0.50+10.64%2138672.66%
EOG220819C001090002022-08-16 10:22AM EDT109.005.304.705.200.00-35451.12%
EOG220819C001100002022-08-17 3:35PM EDT110.003.923.904.70+1.02+35.17%8367059.86%
EOG220819C001110002022-08-17 3:24PM EDT111.002.973.003.60+0.72+32.00%12227848.49%
EOG220819C001120002022-08-17 3:55PM EDT112.002.272.302.70+0.17+8.10%5516242.29%
EOG220819C001130002022-08-17 3:43PM EDT113.001.751.702.20+0.37+26.81%5320144.73%
EOG220819C001140002022-08-17 3:59PM EDT114.001.301.251.55+0.34+35.42%6620841.31%
EOG220819C001150002022-08-17 3:50PM EDT115.000.750.751.10-0.13-14.77%403,13040.48%
EOG220819C001160002022-08-17 3:59PM EDT116.000.600.500.70+0.20+50.00%2613938.43%
EOG220819C001170002022-08-17 3:59PM EDT117.000.350.300.45-0.01-2.78%16525637.99%
EOG220819C001180002022-08-17 3:59PM EDT118.000.220.150.30+0.07+46.67%194938.67%
EOG220819C001190002022-08-17 2:40PM EDT119.000.140.100.20-0.03-17.65%33139.45%
EOG220819C001200002022-08-17 3:59PM EDT120.000.070.050.10-0.03-30.00%261,01037.89%
EOG220819C001210002022-08-17 10:13AM EDT121.000.070.000.15-0.03-30.00%13546.29%
EOG220819C001220002022-08-16 12:58PM EDT122.000.090.000.150.00-152250.98%
EOG220819C001230002022-08-15 12:58PM EDT123.000.020.000.150.00-71355.47%
EOG220819C001250002022-08-17 10:12AM EDT125.000.070.000.15-0.02-22.22%196756.25%
EOG220819C001300002022-08-17 2:56PM EDT130.000.040.000.15-0.03-42.86%474275.00%
EOG220819C001350002022-08-17 2:33PM EDT135.000.100.000.15+0.05+100.00%239292.19%
EOG220819C001400002022-08-15 9:30AM EDT140.000.050.000.250.00-1144116.80%
EOG220819C001450002022-07-28 3:04PM EDT145.000.100.000.150.00-215123.44%
EOG220819C001500002022-08-09 10:59AM EDT150.000.050.000.050.00-591120.31%
EOG220819C001550002022-08-09 10:57AM EDT155.000.050.000.150.00--8151.56%
EOG220819C001600002022-07-06 12:15PM EDT160.000.150.000.350.00-19185.16%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG220819P000475002022-08-15 9:49AM EDT47.500.010.000.050.00-180308356.25%
EOG220819P000500002022-08-05 9:56AM EDT50.000.050.000.350.00-1010427.34%
EOG220819P000550002022-08-15 9:32AM EDT55.000.010.000.050.00-39345300.00%
EOG220819P000600002022-08-05 9:59AM EDT60.000.050.000.350.00-77339.84%
EOG220819P000650002022-08-05 9:57AM EDT65.000.050.000.350.00-614301.56%
EOG220819P000700002022-08-16 3:08PM EDT70.000.010.000.100.00-225719223.44%
EOG220819P000750002022-08-11 9:30AM EDT75.000.060.000.350.00-369232.03%
EOG220819P000800002022-08-16 1:21PM EDT80.000.010.000.150.00-1252176.56%
EOG220819P000850002022-08-12 3:23PM EDT85.000.050.000.400.00-111,106174.22%
EOG220819P000860002022-08-04 3:59PM EDT86.000.600.000.150.00-178133143.75%
EOG220819P000870002022-08-04 12:33PM EDT87.000.490.000.150.00-125138.67%
EOG220819P000875002022-08-10 11:05AM EDT87.500.080.000.150.00-16135.94%
EOG220819P000900002022-08-17 10:22AM EDT90.000.030.000.05-0.02-40.00%1735106.25%
EOG220819P000910002022-08-05 11:14AM EDT91.000.350.000.150.00-13118.36%
EOG220819P000920002022-08-10 3:32PM EDT92.000.100.000.150.00-1187113.28%
EOG220819P000925002022-08-15 9:42AM EDT92.500.080.000.300.00-1289123.83%
EOG220819P000940002022-08-16 2:21PM EDT94.000.050.000.150.00-191103.13%
EOG220819P000950002022-08-16 1:35PM EDT95.000.090.000.100.00-733092.19%
EOG220819P000960002022-08-15 11:41AM EDT96.000.120.000.150.00-53593.36%
EOG220819P000970002022-08-12 11:13AM EDT97.000.100.000.150.00-13888.28%
EOG220819P000975002022-08-17 10:37AM EDT97.500.050.000.100.00-5230880.86%
EOG220819P000980002022-08-10 3:45PM EDT98.000.320.000.750.00-389114.45%
EOG220819P000990002022-08-17 12:39PM EDT99.000.050.000.10-0.12-70.59%61273.83%
EOG220819P001000002022-08-17 9:42AM EDT100.000.060.000.10-0.05-45.45%345369.14%
EOG220819P001010002022-08-16 2:21PM EDT101.000.100.000.150.00-76068.75%
EOG220819P001020002022-08-16 10:47AM EDT102.000.150.000.750.00-58290.04%
EOG220819P001030002022-08-16 11:59AM EDT103.000.200.000.750.00-14683.79%
EOG220819P001040002022-08-17 3:23PM EDT104.000.090.050.15-0.11-55.00%1312857.42%
EOG220819P001050002022-08-17 1:24PM EDT105.000.090.050.15-0.14-60.87%21,05552.34%
EOG220819P001060002022-08-17 3:42PM EDT106.000.120.100.20-0.18-60.00%3218451.56%
EOG220819P001070002022-08-16 3:55PM EDT107.000.350.100.200.00-2520549.41%
EOG220819P001080002022-08-17 2:43PM EDT108.000.300.200.30-0.20-40.00%1251448.93%
EOG220819P001090002022-08-17 3:23PM EDT109.000.390.250.40-0.46-54.12%5412146.88%
EOG220819P001100002022-08-17 2:14PM EDT110.000.550.400.55-0.49-47.12%10245545.31%
EOG220819P001110002022-08-17 3:13PM EDT111.000.810.550.75-0.39-32.50%86243.85%
EOG220819P001120002022-08-17 3:40PM EDT112.000.970.801.05-0.93-48.95%68943.31%
EOG220819P001130002022-08-17 2:48PM EDT113.001.351.101.40-0.65-32.50%31142.04%
EOG220819P001140002022-08-16 9:50AM EDT114.002.011.501.900.00-11742.29%
EOG220819P001150002022-08-17 10:27AM EDT115.002.652.102.50-0.95-26.39%314342.77%
EOG220819P001160002022-08-11 3:57PM EDT116.003.702.103.300.00--1046.44%
EOG220819P001170002022-08-12 11:22AM EDT117.005.303.404.10+0.78+17.26%11048.68%
EOG220819P001200002022-08-17 10:27AM EDT120.006.755.807.00-0.90-11.76%410165.72%
EOG220819P001250002022-08-11 11:55AM EDT125.0013.3511.0011.800.00-2058.20%
EOG220819P001300002022-07-29 12:26PM EDT130.0020.5015.9016.800.00-5067.97%
EOG220819P001350002022-08-03 3:37PM EDT135.0030.2020.7022.600.00-10120.90%
EOG220819P001400002022-07-11 10:35AM EDT140.0037.8830.7031.700.00-10315.53%
EOG220819P001450002022-06-21 11:37AM EDT145.0031.0041.1042.700.00--2496.58%