Mercados españoles abiertos en 3 hrs 15 min

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
118,24-0,86 (-0,72%)
Al cierre: 04:00PM EDT
118,75 +0,51 (+0,43%)
Después del cierre: 07:42PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG240719C000735002024-04-25 1:49PM EDT73.5062.9348.4052.000.00-2020184.13%
EOG240719C000750002024-02-26 3:24PM EDT75.0037.7250.1053.400.00-21216.48%
EOG240719C000850002024-01-12 12:40PM EDT85.0032.3826.4029.600.00--20.00%
EOG240719C000885002023-12-05 4:43PM EDT88.5034.8032.8035.800.00--1122.14%
EOG240719C000900002024-04-15 2:34PM EDT90.0044.1638.8041.400.00-52190.34%
EOG240719C000935002023-12-20 2:18PM EDT93.5033.0019.5021.000.00--10.00%
EOG240719C000950002024-02-23 3:58PM EDT95.0020.2029.0032.900.00-11133.08%
EOG240719C000985002024-04-11 10:34AM EDT98.5038.3830.4034.800.00-1260165.93%
EOG240719C001000002024-06-13 1:20PM EDT100.0019.7018.2019.200.00-11948.10%
EOG240719C001035002024-05-24 3:23PM EDT103.5020.5014.8015.700.00-47640.82%
EOG240719C001050002024-03-07 11:01AM EDT105.0016.9030.1034.000.00-168188.45%
EOG240719C001085002024-04-05 10:05AM EDT108.5027.6322.4024.500.00-1136134.57%
EOG240719C001100002024-06-12 2:35PM EDT110.0012.008.2010.000.00-56835.06%
EOG240719C001135002024-06-12 11:00AM EDT113.506.506.306.600.00-111227.10%
EOG240719C001150002024-06-14 1:24PM EDT115.005.155.305.50-0.85-14.17%63026.12%
EOG240719C001185002024-06-12 12:51PM EDT118.502.953.203.40-2.13-41.93%126524.85%
EOG240719C001200002024-06-14 1:52PM EDT120.002.292.552.65-0.46-16.73%820724.21%
EOG240719C001235002024-06-14 12:31PM EDT123.501.211.301.45-0.19-13.57%939923.89%
EOG240719C001250002024-06-14 3:50PM EDT125.000.950.951.05-0.25-20.83%1346,23423.44%
EOG240719C001285002024-06-14 10:50AM EDT128.500.430.400.50-0.14-24.56%660523.34%
EOG240719C001300002024-06-13 2:39PM EDT130.000.450.250.400.00-366524.07%
EOG240719C001335002024-06-14 12:48PM EDT133.500.190.150.25-0.26-57.78%329825.88%
EOG240719C001350002024-06-13 3:35PM EDT135.000.170.050.600.00-201,18734.13%
EOG240719C001385002024-06-06 2:59PM EDT138.500.180.050.500.00-132137.06%
EOG240719C001400002024-06-07 11:19AM EDT140.000.170.050.500.00-197238.92%
EOG240719C001435002024-06-03 11:23AM EDT143.500.100.050.450.00-3830042.09%
EOG240719C001450002024-06-14 10:44AM EDT145.000.050.050.15-0.45-90.00%102,29135.50%
EOG240719C001485002024-06-10 11:50AM EDT148.500.100.000.450.00-2042047.66%
EOG240719C001500002024-06-06 2:34PM EDT150.000.150.000.500.00-528950.34%
EOG240719C001535002024-06-04 10:56AM EDT153.500.050.000.450.00-65852.88%
EOG240719C001550002024-05-24 10:39AM EDT155.000.100.000.450.00-120854.39%
EOG240719C001585002024-05-06 10:54AM EDT158.500.230.000.150.00-404347.75%
EOG240719C001600002024-06-05 3:31PM EDT160.000.100.000.450.00-1002,61052.34%
EOG240719C001650002024-04-02 3:18PM EDT165.000.290.050.200.00--151.76%
EOG240719C001735002024-04-02 3:21PM EDT173.500.150.000.100.00-1151.76%
EOG240719C001750002023-11-17 4:21PM EDT175.000.930.000.000.00-1125.00%
EOG240719C001785002024-03-12 12:18PM EDT178.500.080.100.250.00--164.75%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG240719P000685002023-12-18 10:32AM EDT68.500.500.050.800.00--5102.64%
EOG240719P000735002024-02-27 2:48PM EDT73.500.230.000.300.00-2776.37%
EOG240719P000750002024-02-02 3:32PM EDT75.000.540.150.250.00-1276.95%
EOG240719P000785002024-03-06 1:57PM EDT78.500.280.000.300.00-22266.99%
EOG240719P000800002024-02-23 12:22PM EDT80.000.600.000.200.00-1260.55%
EOG240719P000835002024-06-11 9:30AM EDT83.500.260.000.500.00-1011563.28%
EOG240719P000850002024-06-12 11:09AM EDT85.000.100.000.500.00-111160.45%
EOG240719P000885002024-05-20 10:58AM EDT88.500.150.000.500.00-1006154.15%
EOG240719P000900002024-03-11 10:27AM EDT90.000.730.050.150.00-1847.07%
EOG240719P000935002024-05-23 1:44PM EDT93.500.050.000.550.00-1358153.66%
EOG240719P000950002024-05-24 1:35PM EDT95.000.100.000.500.00-120949.66%
EOG240719P000985002024-05-10 10:16AM EDT98.500.070.050.200.00-28235.35%
EOG240719P001000002024-06-14 11:52AM EDT100.000.270.100.35+0.08+42.11%32437.01%
EOG240719P001035002024-06-14 11:52AM EDT103.500.350.150.30+0.18+105.88%33829.79%
EOG240719P001050002024-06-07 12:43PM EDT105.000.250.250.350.00-126428.27%
EOG240719P001085002024-06-14 11:41AM EDT108.500.750.550.65+0.20+36.36%276926.56%
EOG240719P001100002024-06-14 3:18PM EDT110.000.900.800.85+0.32+55.17%5166,05625.93%
EOG240719P001135002024-06-14 2:44PM EDT113.501.751.501.65+0.55+45.83%220325.37%
EOG240719P001150002024-06-14 2:55PM EDT115.002.202.002.15+0.55+33.33%2,04047125.29%
EOG240719P001185002024-06-14 10:38AM EDT118.503.803.503.60+0.74+24.18%2221324.44%
EOG240719P001200002024-06-14 2:41PM EDT120.004.514.304.50+0.37+8.94%95350924.85%
EOG240719P001235002024-06-14 9:40AM EDT123.507.106.107.30+2.50+54.35%640028.64%
EOG240719P001250002024-06-14 3:45PM EDT125.007.997.808.10+1.99+33.17%381,77026.07%
EOG240719P001285002024-06-10 1:42PM EDT128.507.6510.5012.900.00-1046944.17%
EOG240719P001300002024-06-10 9:37AM EDT130.0012.8510.9012.80+2.35+22.38%236132.23%
EOG240719P001335002024-06-07 3:00PM EDT133.5013.5215.2017.300.00-115548.17%
EOG240719P001350002024-06-03 12:39PM EDT135.0016.0015.4019.200.00-165654.47%
EOG240719P001385002024-05-06 9:35AM EDT138.509.5018.1018.800.00-11180.00%
EOG240719P001400002024-05-13 11:53AM EDT140.0011.1018.7021.400.00-2570.00%
EOG240719P001435002024-04-12 11:56AM EDT143.5011.1012.1014.700.00-3340.00%
EOG240719P001450002024-05-08 12:50PM EDT145.0015.0024.4025.300.00-400.00%
EOG240719P001485002024-04-11 1:08PM EDT148.5014.5017.6020.800.00-2110.00%
EOG240719P001500002024-04-11 12:36PM EDT150.0016.0019.1021.700.00-100.00%
EOG240719P001535002024-04-08 12:40PM EDT153.5018.8022.9023.300.00--00.00%