Mercados españoles abiertos en 3 hrs 44 min

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,49+0,71 (+0,68%)
Al cierre: 04:00PM EDT
105,53 +0,04 (+0,04%)
Después del cierre: 07:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG230331C000890002023-03-03 11:50AM EDT89.0030.9816.3017.000.00--083.79%
EOG230331C000900002023-03-03 11:50AM EDT90.0030.9815.3016.000.00-1079.30%
EOG230331C000940002023-03-15 12:18PM EDT94.009.1011.4012.200.00--570.90%
EOG230331C000960002023-03-20 11:25AM EDT96.0010.509.5010.30+10.50--165.63%
EOG230331C000990002023-03-20 9:50AM EDT99.006.406.807.400.00-11356.59%
EOG230331C001000002023-03-22 2:36PM EDT100.007.906.006.60-2.08-20.84%1256.64%
EOG230331C001020002023-03-24 11:26AM EDT102.003.604.604.80-0.80-18.18%11153.47%
EOG230331C001030002023-03-24 11:57AM EDT103.003.723.904.10+0.22+6.29%114852.69%
EOG230331C001040002023-03-24 2:43PM EDT104.003.503.203.40+0.36+11.46%121750.78%
EOG230331C001050002023-03-24 1:28PM EDT105.002.752.652.80+0.14+5.36%244650.32%
EOG230331C001060002023-03-24 3:59PM EDT106.002.102.102.25+0.10+5.00%627050.59%
EOG230331C001070002023-03-24 3:18PM EDT107.001.851.601.80-0.30-13.95%213350.05%
EOG230331C001080002023-03-24 2:46PM EDT108.001.501.251.40+0.20+15.38%11610249.22%
EOG230331C001090002023-03-24 2:43PM EDT109.001.100.951.050.00-375048.10%
EOG230331C001100002023-03-24 3:42PM EDT110.000.770.700.80+0.02+2.67%1065548.00%
EOG230331C001110002023-03-24 3:23PM EDT111.000.630.500.60-0.07-10.00%76847.90%
EOG230331C001120002023-03-24 3:59PM EDT112.000.390.350.40-0.06-13.33%207146.29%
EOG230331C001130002023-03-24 1:05PM EDT113.000.290.250.35-0.07-19.44%616748.93%
EOG230331C001140002023-03-24 3:53PM EDT114.000.190.150.30-0.11-36.67%5312351.07%
EOG230331C001150002023-03-24 3:33PM EDT115.000.200.100.20-0.10-33.33%68050.00%
EOG230331C001160002023-03-22 1:32PM EDT116.000.370.050.250.00-51150.59%
EOG230331C001170002023-03-21 12:37PM EDT117.000.350.050.150.00-126250.00%
EOG230331C001180002023-03-23 10:10AM EDT118.000.150.000.150.00-14450.59%
EOG230331C001190002023-03-21 3:36PM EDT119.000.300.000.150.00-173953.71%
EOG230331C001200002023-03-21 3:46PM EDT120.000.220.050.100.00-62056.84%
EOG230331C001210002023-03-24 3:46PM EDT121.000.100.000.10+0.05+100.00%59661456.25%
EOG230331C001220002023-03-21 3:46PM EDT122.000.130.000.050.00-13453.91%
EOG230331C001230002023-03-17 10:14AM EDT123.000.190.000.150.00-1765.63%
EOG230331C001240002023-03-21 10:58AM EDT124.000.050.000.150.00-111268.56%
EOG230331C001250002023-03-24 10:11AM EDT125.000.080.000.15-0.35-81.40%11071.48%
EOG230331C001260002023-03-17 2:13PM EDT126.000.100.000.150.00-12474.22%
EOG230331C001270002023-03-20 11:40AM EDT127.000.050.000.150.00-42376.95%
EOG230331C001280002023-03-09 11:36AM EDT128.000.580.000.150.00-11379.69%
EOG230331C001290002023-03-17 11:14AM EDT129.000.120.000.100.00-225777.73%
EOG230331C001300002023-03-08 11:27AM EDT130.000.550.000.150.00-21984.96%
EOG230331C001310002023-03-23 12:48PM EDT131.000.010.000.150.00-11887.50%
EOG230331C001320002023-03-07 11:18AM EDT132.000.400.000.150.00-1490.23%
EOG230331C001330002023-03-07 11:18AM EDT133.004.000.001.75+3.60+900.00%24148.73%
EOG230331C001340002023-03-20 1:31PM EDT134.000.050.000.150.00-42095.31%
EOG230331C001350002023-03-16 10:11AM EDT135.000.050.000.150.00-14315097.66%
EOG230331C001360002023-03-03 2:39PM EDT136.000.500.000.200.00-60104.30%
EOG230331C001390002023-03-02 1:14PM EDT139.000.220.000.150.00--4107.42%
EOG230331C001400002023-02-24 2:38PM EDT140.000.160.000.150.00-12109.77%
EOG230331C001410002023-02-24 2:38PM EDT141.000.160.000.000.00-2250.00%
EOG230331C001440002023-02-17 10:41AM EDT144.000.520.000.20+0.52--1123.63%
EOG230331C001450002023-02-17 10:41AM EDT145.000.520.000.000.00-1150.00%
EOG230331C001490002023-02-23 12:04PM EDT149.000.210.000.050.00--6114.06%
EOG230331C001500002023-02-23 12:04PM EDT150.000.210.000.000.00-1650.00%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG230331P000790002023-03-17 12:49PM EDT79.000.150.000.150.00-13116.41%
EOG230331P000800002023-03-14 1:16PM EDT80.000.080.000.150.00--0111.72%
EOG230331P000840002023-03-17 3:57PM EDT84.000.200.000.150.00-11,10494.53%
EOG230331P000850002023-02-24 1:57PM EDT85.000.150.000.150.00-1,102090.23%
EOG230331P000860002023-03-24 10:22AM EDT86.000.100.000.15+0.10-1085.94%
EOG230331P000880002023-03-24 10:49AM EDT88.000.130.000.15+0.13-4177.73%
EOG230331P000890002023-03-24 1:04PM EDT89.000.100.050.15-0.48-82.76%3976.95%
EOG230331P000900002023-03-24 9:30AM EDT90.000.200.050.15+0.10+100.00%1872.66%
EOG230331P000910002023-03-23 12:55PM EDT91.000.100.050.15+0.10--368.36%
EOG230331P000920002023-03-23 1:11PM EDT92.000.150.100.20+0.15--369.24%
EOG230331P000930002023-03-23 1:16PM EDT93.000.200.100.20+0.20--264.75%
EOG230331P000940002023-03-24 3:35PM EDT94.000.200.150.25-0.05-20.00%112764.06%
EOG230331P000950002023-03-24 3:43PM EDT95.000.250.200.30-0.12-32.43%341162.50%
EOG230331P000960002023-03-24 12:01PM EDT96.000.400.250.35+0.40-13560.35%
EOG230331P000970002023-03-24 12:37PM EDT97.000.540.300.45+0.54-1358.79%
EOG230331P000980002023-03-24 1:06PM EDT98.000.600.400.50+0.60-7556.54%
EOG230331P000990002023-03-24 3:35PM EDT99.000.540.500.65-0.37-40.66%2224055.42%
EOG230331P001000002023-03-24 3:41PM EDT100.000.700.650.80-0.23-24.73%56052954.20%
EOG230331P001010002023-03-24 3:46PM EDT101.000.900.851.00+0.90-44253.32%
EOG230331P001020002023-03-24 1:18PM EDT102.001.311.051.25-0.39-22.94%285652.05%
EOG230331P001030002023-03-24 12:47PM EDT103.001.851.351.45+0.30+19.35%157250.24%
EOG230331P001040002023-03-24 1:26PM EDT104.001.901.651.75-0.20-9.52%414349.54%
EOG230331P001050002023-03-24 2:56PM EDT105.001.952.052.15-1.25-39.06%396348.58%
EOG230331P001060002023-03-24 3:49PM EDT106.002.652.502.70+0.25+10.42%142049.37%
EOG230331P001070002023-03-24 1:06PM EDT107.003.503.003.30-0.45-11.39%98849.85%
EOG230331P001080002023-03-24 9:44AM EDT108.005.903.603.90+1.30+28.26%22149.02%
EOG230331P001090002023-03-24 10:32AM EDT109.005.924.304.60+0.52+9.63%28749.07%
EOG230331P001100002023-03-23 2:44PM EDT110.006.304.905.500.00-3752.88%
EOG230331P001110002023-03-21 3:24PM EDT111.003.965.606.300.00-52053.32%
EOG230331P001120002023-03-24 10:32AM EDT112.008.546.607.20+3.97+86.87%21055.76%
EOG230331P001130002023-03-23 3:00PM EDT113.008.707.308.100.00-51857.62%
EOG230331P001140002023-03-23 3:57PM EDT114.009.368.409.000.00-13658.79%
EOG230331P001150002023-03-24 3:47PM EDT115.009.729.2010.00-2.55-20.78%3863.28%
EOG230331P001160002023-03-20 11:38AM EDT116.0010.4510.3011.000.00-11167.58%
EOG230331P001170002023-03-10 2:01PM EDT117.006.2411.3012.000.00-5953.32%
EOG230331P001180002023-03-21 1:03PM EDT118.0010.7012.3013.000.00-11956.84%
EOG230331P001190002023-03-22 3:23PM EDT119.0011.8013.1014.000.00-51879.98%
EOG230331P001200002023-02-27 11:18AM EDT120.007.9014.1014.900.00-1279.20%
EOG230331P001210002023-03-23 12:49PM EDT121.0015.1915.1015.900.00-1282.91%
EOG230331P001220002023-02-17 11:25AM EDT122.007.7118.9019.700.00-11163.48%
EOG230331P001230002023-02-17 11:25AM EDT123.007.7119.9020.700.00-10168.36%
EOG230331P001240002023-03-20 3:14PM EDT124.0018.8018.2018.900.00-1062.50%
EOG230331P001250002023-02-16 4:15PM EDT125.005.9821.9022.600.00--1176.61%
EOG230331P001260002023-02-24 2:17PM EDT126.0014.9420.2020.900.00--067.97%
EOG230331P001270002023-02-17 2:04PM EDT127.0012.4223.9024.600.00-222185.74%
EOG230331P001280002023-02-21 4:25PM EDT128.0012.0422.9023.600.00-10125.10%
EOG230331P001290002023-02-21 4:25PM EDT129.004.8026.9029.40-7.24-60.13%-1242.68%
EOG230331P001300002023-02-13 1:40PM EDT130.005.4228.0029.70+0.62+12.92%-1240.09%
EOG230331P001310002023-02-13 2:27PM EDT131.006.3729.0031.30+0.95+17.53%-0251.90%
EOG230331P001320002023-02-13 12:24PM EDT132.006.3730.1032.500.00-10260.06%
EOG230331P001340002023-02-24 12:48PM EDT134.0020.1528.2028.900.00--087.50%
EOG230331P001350002023-02-24 12:48PM EDT135.008.2033.1035.40-11.95-59.31%50272.07%
EOG230331P001360002023-02-17 12:43PM EDT136.0018.8032.9033.600.00--0223.44%
EOG230331P001370002023-02-17 12:43PM EDT137.009.3035.0037.10-9.50-50.53%10275.54%
EOG230331P001380002023-02-10 2:43PM EDT138.009.3025.6026.200.00--00.00%
EOG230331P001390002023-02-10 2:43PM EDT139.009.9026.6027.200.00--00.00%
EOG230331P001410002023-02-10 2:43PM EDT141.0011.2028.6029.200.00--00.00%