Mercados españoles abiertos en 2 hrs 31 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
35.808,97 -582,50 (-1,60%) Dólar/Euro
1,1082 -0,0007 (-0,07%) Petróleo Brent
71,99 +0,93 (+1,31%) Bitcoin EUR
49.549,68 +394,03 (+0,80%)
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 comprapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240913C00100000 | 2024-08-23 12:01PM EDT | 100.00 | 26.28 | 20.00 | 20.80 | 0.00 | - | 1 | 1 | 73.05% |
| EOG240913C00102000 | 2024-09-05 9:53AM EDT | 102.00 | 20.70 | 18.10 | 18.80 | 0.00 | - | - | 1 | 73.63% |
| EOG240913C00111000 | 2024-09-03 12:11PM EDT | 111.00 | 14.50 | 9.40 | 10.00 | 0.00 | - | - | 2 | 54.10% |
| EOG240913C00113000 | 2024-09-03 3:45PM EDT | 113.00 | 11.60 | 7.40 | 7.80 | 0.00 | - | - | 1 | 48.63% |
| EOG240913C00114000 | 2024-09-03 9:51AM EDT | 114.00 | 12.30 | 6.50 | 6.90 | 0.00 | - | - | 7 | 46.92% |
| EOG240913C00115000 | 2024-09-03 2:40PM EDT | 115.00 | 10.30 | 5.60 | 5.90 | 0.00 | - | - | 2 | 41.90% |
| EOG240913C00118000 | 2024-09-06 3:25PM EDT | 118.00 | 3.10 | 3.00 | 3.40 | -3.90 | -55.71% | 1 | 2 | 36.13% |
| EOG240913C00119000 | 2024-09-03 3:50PM EDT | 119.00 | 5.80 | 2.35 | 2.60 | 0.00 | - | 2 | 3 | 33.06% |
| EOG240913C00120000 | 2024-09-06 2:02PM EDT | 120.00 | 1.75 | 1.75 | 2.00 | -4.09 | -70.03% | 3 | 2 | 32.42% |
| EOG240913C00121000 | 2024-09-06 3:50PM EDT | 121.00 | 1.18 | 1.25 | 1.45 | -2.62 | -68.95% | 3 | 11 | 31.15% |
| EOG240913C00122000 | 2024-09-06 3:41PM EDT | 122.00 | 0.94 | 0.85 | 1.00 | -1.41 | -60.00% | 67 | 37 | 30.03% |
| EOG240913C00123000 | 2024-09-06 3:05PM EDT | 123.00 | 0.66 | 0.55 | 0.85 | -3.38 | -83.66% | 6 | 7 | 33.20% |
| EOG240913C00124000 | 2024-09-06 3:07PM EDT | 124.00 | 0.43 | 0.30 | 0.45 | -0.77 | -64.17% | 67 | 29 | 29.49% |
| EOG240913C00125000 | 2024-09-06 3:38PM EDT | 125.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 17 | 47 | 29.79% |
| EOG240913C00126000 | 2024-09-05 11:21AM EDT | 126.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 13 | 27 | 30.27% |
| EOG240913C00127000 | 2024-09-06 9:39AM EDT | 127.00 | 0.37 | 0.05 | 0.15 | -0.13 | -26.00% | 19 | 76 | 31.64% |
| EOG240913C00128000 | 2024-09-06 3:43PM EDT | 128.00 | 0.17 | 0.05 | 0.40 | -0.08 | -32.00% | 22 | 20 | 45.36% |
| EOG240913C00129000 | 2024-09-06 2:06PM EDT | 129.00 | 0.10 | 0.00 | 0.35 | -0.32 | -76.19% | 5 | 58 | 47.46% |
| EOG240913C00130000 | 2024-09-06 1:22PM EDT | 130.00 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 3 | 95 | 44.53% |
| EOG240913C00131000 | 2024-09-06 1:30PM EDT | 131.00 | 0.07 | 0.00 | 0.35 | -0.08 | -53.33% | 11 | 34 | 54.79% |
| EOG240913C00132000 | 2024-09-05 3:49PM EDT | 132.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 5 | 16 | 56.15% |
| EOG240913C00133000 | 2024-09-03 12:28PM EDT | 133.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 5 | 9 | 58.40% |
| EOG240913C00134000 | 2024-08-26 3:41PM EDT | 134.00 | 1.15 | 0.05 | 0.50 | 0.00 | - | 2 | 12 | 61.62% |
| EOG240913C00135000 | 2024-09-03 11:20AM EDT | 135.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 30 | 44 | 63.48% |
| EOG240913C00136000 | 2024-09-03 9:32AM EDT | 136.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 1 | 66.60% |
| EOG240913C00137000 | 2024-09-04 10:51AM EDT | 137.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 76.27% |
| EOG240913C00138000 | 2024-08-19 11:33AM EDT | 138.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 79.49% |
| EOG240913C00139000 | 2024-08-19 9:42AM EDT | 139.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 75.68% |
| EOG240913C00140000 | 2024-09-03 2:48PM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 85.74% |
| EOG240913C00141000 | 2024-09-03 3:42PM EDT | 141.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 88.77% |
| EOG240913C00142000 | 2024-09-06 9:42AM EDT | 142.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 6 | 76.76% |
| EOG240913C00143000 | 2024-09-05 10:10AM EDT | 143.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 2 | 90.43% |
| EOG240913C00145000 | 2024-09-04 11:18AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 34 | 71.48% |
| EOG240913C00150000 | 2024-08-28 11:54AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 114.36% |
| EOG240913C00160000 | 2024-08-21 1:32PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 139.84% |
Opciones de ventapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240913P00100000 | 2024-08-28 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 360 | 77.34% |
| EOG240913P00105000 | 2024-09-06 3:53PM EDT | 105.00 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 1 | 18 | 62.50% |
| EOG240913P00110000 | 2024-09-06 3:56PM EDT | 110.00 | 0.14 | 0.05 | 0.40 | +0.04 | +40.00% | 3 | 605 | 52.54% |
| EOG240913P00111000 | 2024-09-06 2:05PM EDT | 111.00 | 0.12 | 0.05 | 0.40 | +0.12 | - | 1 | 0 | 56.15% |
| EOG240913P00114000 | 2024-09-05 2:39PM EDT | 114.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | - | 10 | 36.77% |
| EOG240913P00115000 | 2024-09-06 12:52PM EDT | 115.00 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 1 | 4 | 34.18% |
| EOG240913P00117000 | 2024-09-06 3:54PM EDT | 117.00 | 0.45 | 0.45 | 0.60 | +0.30 | +200.00% | 1,675 | 40 | 32.52% |
| EOG240913P00118000 | 2024-09-06 3:29PM EDT | 118.00 | 0.70 | 0.65 | 0.80 | +0.20 | +40.00% | 10 | 34 | 31.03% |
| EOG240913P00119000 | 2024-09-05 10:22AM EDT | 119.00 | 0.58 | 0.95 | 1.10 | 0.00 | - | 1 | 202 | 30.25% |
| EOG240913P00120000 | 2024-09-06 3:58PM EDT | 120.00 | 1.36 | 1.30 | 1.50 | +0.22 | +19.30% | 20 | 30 | 29.74% |
| EOG240913P00121000 | 2024-09-06 2:45PM EDT | 121.00 | 2.00 | 1.80 | 2.00 | +0.65 | +48.15% | 2 | 10 | 29.37% |
| EOG240913P00122000 | 2024-09-06 3:52PM EDT | 122.00 | 2.58 | 2.40 | 2.60 | +0.83 | +47.43% | 6 | 113 | 29.08% |
| EOG240913P00123000 | 2024-09-06 11:17AM EDT | 123.00 | 3.37 | 3.00 | 3.30 | +2.07 | +159.23% | 4 | 22 | 29.00% |
| EOG240913P00124000 | 2024-09-06 9:41AM EDT | 124.00 | 2.60 | 3.80 | 4.10 | -0.46 | -15.03% | 5 | 62 | 29.49% |
| EOG240913P00125000 | 2024-09-06 3:17PM EDT | 125.00 | 4.94 | 4.60 | 4.90 | +2.87 | +138.65% | 13 | 39 | 28.13% |
| EOG240913P00126000 | 2024-09-06 1:08PM EDT | 126.00 | 5.70 | 5.60 | 6.00 | +2.08 | +57.46% | 4 | 10 | 35.55% |
| EOG240913P00127000 | 2024-09-06 12:34PM EDT | 127.00 | 6.76 | 6.60 | 6.80 | +1.36 | +25.19% | 4 | 76 | 31.64% |
| EOG240913P00128000 | 2024-09-06 11:17AM EDT | 128.00 | 7.81 | 7.50 | 7.80 | +1.40 | +21.84% | 4 | 5 | 35.16% |
| EOG240913P00129000 | 2024-09-04 9:52AM EDT | 129.00 | 5.20 | 8.30 | 9.10 | 0.00 | - | 34 | 37 | 50.98% |
| EOG240913P00130000 | 2024-09-05 11:52AM EDT | 130.00 | 7.60 | 9.50 | 9.80 | 0.00 | - | - | 4 | 41.80% |
| EOG240913P00131000 | 2024-09-06 11:00AM EDT | 131.00 | 10.00 | 8.50 | 10.90 | +10.00 | - | 1 | 0 | 50.39% |
| EOG240913P00132000 | 2024-09-03 2:37PM EDT | 132.00 | 7.00 | 11.40 | 12.50 | 0.00 | - | - | 0 | 56.15% |
| EOG240913P00133000 | 2024-09-03 12:22PM EDT | 133.00 | 7.70 | 12.50 | 12.90 | 0.00 | - | - | 0 | 57.13% |
| EOG240913P00139000 | 2024-09-03 12:10PM EDT | 139.00 | 13.80 | 18.30 | 18.80 | 0.00 | - | - | 9 | 68.56% |
| EOG240913P00140000 | 2024-09-03 2:28PM EDT | 140.00 | 14.80 | 19.40 | 19.90 | 0.00 | - | - | 3 | 78.61% |
| EOG240913P00141000 | 2024-09-03 2:44PM EDT | 141.00 | 15.90 | 20.40 | 20.90 | 0.00 | - | - | 1 | 81.45% |
| EOG240913P00165000 | 2024-09-03 11:23AM EDT | 165.00 | 39.80 | 44.30 | 45.10 | 0.00 | - | - | 0 | 112.50% |
© 2024 Yahoo. Todos los derechos reservados.