Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,12-9,23 (-7,80%)
Al cierre: 04:00PM EDT
111,00 +1,88 (+1,72%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG221216C000535002022-09-19 12:02AM EDT53.5049.60--0.00---0.00%
EOG221216C000550002022-07-11 1:16PM EDT55.0049.6053.8055.700.00-1186.43%
EOG221216C000685002022-09-23 12:17PM EDT68.5041.6640.3042.40-14.00-25.15%52064.11%
EOG221216C000700002022-08-25 11:48AM EDT70.0055.6651.5053.000.00-120175.10%
EOG221216C000717002022-09-19 12:02AM EDT71.7033.55--0.00---0.00%
EOG221216C000732002022-07-05 11:14AM EDT73.2033.5528.1029.900.00-440.00%
EOG221216C000735002022-09-19 12:02AM EDT73.5037.40--0.00---0.00%
EOG221216C000750002022-07-29 1:07PM EDT75.0037.4049.8051.300.00-33181.71%
EOG221216C000785002022-09-07 12:50PM EDT78.5038.0931.1032.900.00--257.10%
EOG221216C000800002022-09-07 12:50PM EDT80.0038.0942.2043.500.00-22147.01%
EOG221216C000835002022-09-20 9:50AM EDT83.5036.6127.1028.100.00-1954.83%
EOG221216C000850002022-08-29 10:25AM EDT85.0044.3037.7038.900.00-66134.92%
EOG221216C000867002022-09-16 11:37AM EDT86.7035.8124.7025.700.00-101055.96%
EOG221216C000882002022-08-12 9:42AM EDT88.2027.8536.4037.700.00-10137.29%
EOG221216C000885002022-08-30 2:45PM EDT88.5034.3023.4024.200.00--1955.65%
EOG221216C000900002022-08-30 2:45PM EDT90.0034.3033.3034.500.00-219124.07%
EOG221216C000917002022-09-13 12:31PM EDT91.7032.9520.9021.600.00--354.07%
EOG221216C000932002022-09-13 12:31PM EDT93.2032.950.000.000.00-330.00%
EOG221216C000935002022-09-19 12:02AM EDT93.5011.60--0.00---0.00%
EOG221216C000950002022-07-14 10:34AM EDT95.0011.6023.8025.100.00--485.35%
EOG221216C000967002022-09-19 12:02AM EDT96.7011.40--0.00---0.00%
EOG221216C000982002022-07-14 3:55PM EDT98.2011.4021.4022.000.00-284479.84%
EOG221216C000985002022-09-21 11:07AM EDT98.5025.2016.1017.100.00-115753.05%
EOG221216C001000002022-09-07 9:57AM EDT100.0022.0025.1025.900.00-90157104.80%
EOG221216C001017002022-09-19 12:02AM EDT101.7014.15--0.00---0.00%
EOG221216C001032002022-08-08 3:09PM EDT103.2014.1519.4019.900.00-18182.35%
EOG221216C001035002022-09-23 10:37AM EDT103.5013.9513.0013.60-11.45-45.08%13950.79%
EOG221216C001050002022-09-23 3:14PM EDT105.0012.0912.2012.80-13.31-52.40%2150.75%
EOG221216C001067002022-09-21 11:42AM EDT106.7019.4911.2011.800.00-112350.02%
EOG221216C001082002022-09-07 12:39PM EDT108.2016.100.000.000.00-11230.00%
EOG221216C001085002022-09-23 12:40PM EDT108.5010.6510.4010.90-7.00-39.66%1020450.05%
EOG221216C001100002022-09-23 3:41PM EDT110.009.639.6010.30-9.37-49.32%6151.62%
EOG221216C001117002022-09-23 12:43PM EDT111.709.008.809.70-7.34-44.92%65550.06%
EOG221216C001132002022-09-08 9:49AM EDT113.2013.600.000.000.00-1631.56%
EOG221216C001135002022-09-23 11:04AM EDT113.508.758.008.80-6.32-41.94%440151.37%
EOG221216C001150002022-09-23 3:59PM EDT115.007.707.508.00-8.53-52.56%8050.24%
EOG221216C001167002022-09-23 10:18AM EDT116.707.606.907.30-6.59-46.44%223249.78%
EOG221216C001182002022-09-13 12:31PM EDT118.2014.190.000.000.00-212323.13%
EOG221216C001185002022-09-23 11:11AM EDT118.506.706.206.90-4.05-37.67%624650.76%
EOG221216C001200002022-09-23 10:18AM EDT120.006.305.706.10-6.90-52.27%52549.10%
EOG221216C001217002022-09-23 12:58PM EDT121.705.605.105.60-4.34-43.66%438649.06%
EOG221216C001232002022-09-13 2:18PM EDT123.2011.980.000.000.00-23916.25%
EOG221216C001235002022-09-23 1:19PM EDT123.505.104.705.10-4.40-46.32%3521948.99%
EOG221216C001250002022-09-23 3:10PM EDT125.004.304.305.00-6.70-60.91%6950.46%
EOG221216C001267002022-09-23 12:42PM EDT126.704.003.904.50-4.30-51.81%1411449.94%
EOG221216C001282002022-09-13 11:41AM EDT128.209.500.000.000.00-3786.25%
EOG221216C001285002022-09-23 3:50PM EDT128.503.623.503.80-3.88-51.73%2332948.19%
EOG221216C001300002022-09-23 10:15AM EDT130.003.703.203.50-3.10-45.59%7648.17%
EOG221216C001317002022-09-23 3:12PM EDT131.702.982.653.70-2.55-46.11%1811151.26%
EOG221216C001332002022-09-07 11:01AM EDT133.205.800.000.000.00-1510312.50%
EOG221216C001335002022-09-23 2:11PM EDT133.502.702.552.95-3.05-53.04%432248.57%
EOG221216C001350002022-09-23 11:13AM EDT135.002.522.202.85-2.78-52.45%31749.45%
EOG221216C001367002022-09-19 1:55PM EDT136.704.702.102.400.00-94348.07%
EOG221216C001382002022-09-13 2:04PM EDT138.206.000.000.000.00-12912.50%
EOG221216C001385002022-09-23 12:58PM EDT138.502.051.852.15-2.23-52.10%1219447.96%
EOG221216C001400002022-09-23 10:33AM EDT140.001.951.651.90-1.35-40.91%13547.40%
EOG221216C001417002022-09-19 10:55AM EDT141.703.701.501.700.00-46147.25%
EOG221216C001432002022-09-12 11:41AM EDT143.205.080.000.000.00-115112.50%
EOG221216C001435002022-09-21 2:04PM EDT143.503.151.351.550.00-119647.46%
EOG221216C001450002022-09-23 10:30AM EDT145.001.451.151.45-1.05-42.00%2647.78%
EOG221216C001467002022-09-21 10:36AM EDT146.702.750.951.300.00-140647.68%
EOG221216C001482002022-09-12 11:23AM EDT148.203.800.000.000.00-35339012.50%
EOG221216C001485002022-09-19 3:47PM EDT148.502.500.951.150.00-129447.51%
EOG221216C001500002022-09-21 1:39PM EDT150.002.200.851.60-1.50-40.54%31553.03%
EOG221216C001517002022-09-21 10:39AM EDT151.702.050.800.950.00-4122747.58%
EOG221216C001532002022-09-12 10:58AM EDT153.203.100.000.000.00-522012.50%
EOG221216C001535002022-09-20 1:15PM EDT153.501.560.700.900.00-19748.22%
EOG221216C001550002022-09-19 10:01AM EDT155.001.600.600.75-0.70-30.43%1147.27%
EOG221216C001567002022-09-19 11:08AM EDT156.701.500.500.700.00-513647.66%
EOG221216C001582002022-09-12 10:58AM EDT158.202.350.000.000.00-712912.50%
EOG221216C001585002022-09-15 12:06PM EDT158.501.950.500.650.00-35648.05%
EOG221216C001600002022-09-19 9:57AM EDT160.001.200.450.60-0.90-42.86%1148.17%
EOG221216C001617002022-09-12 10:58AM EDT161.701.750.250.700.00--12250.73%
EOG221216C001632002022-09-12 10:58AM EDT163.201.750.000.000.00-112212.50%
EOG221216C001635002022-09-15 10:25AM EDT163.501.450.300.550.00-34249.41%
EOG221216C001650002022-09-12 3:05PM EDT165.001.511.001.200.00-54058.08%
EOG221216C001667002022-09-20 10:06AM EDT166.700.650.150.750.00-11154.44%
EOG221216C001682002022-09-07 2:55PM EDT168.200.750.000.000.00-31025.00%
EOG221216C001685002022-09-23 12:50PM EDT168.500.410.200.50-0.17-29.31%21451.29%
EOG221216C001700002022-09-19 1:33PM EDT170.000.650.150.70-0.57-46.72%1150.61%
EOG221216C001717002022-09-16 12:26PM EDT171.700.600.100.700.00-11950.98%
EOG221216C001732002022-08-30 10:47AM EDT173.200.970.000.000.00-11825.00%
EOG221216C001735002022-09-20 2:10PM EDT173.500.450.100.750.00-11452.44%
EOG221216C001750002022-09-12 10:35AM EDT175.000.900.550.650.00-21456.62%
EOG221216C001767002022-09-12 10:58AM EDT176.700.700.200.700.00--14254.59%
EOG221216C001782002022-09-12 10:58AM EDT178.200.700.000.000.00-214225.00%
EOG221216C001785002022-08-30 10:47AM EDT178.500.640.050.750.00--154.39%
EOG221216C001800002022-08-30 10:47AM EDT180.000.640.201.000.00-1159.20%
EOG221216C001835002022-09-14 2:11PM EDT183.500.460.050.650.00-2255.57%
EOG221216C001867002022-08-23 10:11AM EDT186.700.500.050.750.00--6358.30%
EOG221216C001882002022-08-23 10:11AM EDT188.200.500.000.000.00-96325.00%
EOG221216C001900002022-06-08 12:04PM EDT190.005.402.553.300.00--5090.93%
EOG221216C001917002022-09-19 12:02AM EDT191.700.40--0.00---0.00%
EOG221216C001932002022-08-11 3:11PM EDT193.200.400.050.400.00-1156.06%
EOG221216C001950002022-06-03 3:31PM EDT195.003.802.053.100.00-5590.65%
EOG221216C001967002022-09-19 12:02AM EDT196.701.40--0.00---0.00%
EOG221216C001982002022-06-16 3:23PM EDT198.201.400.000.850.00--1264.01%
EOG221216C002000002022-06-10 12:56PM EDT200.003.201.702.800.00-1690.21%
EOG221216C002067002022-09-19 12:02AM EDT206.700.05--0.00---0.00%
EOG221216C002082002022-07-13 10:42AM EDT208.200.050.000.550.00-2663.77%
EOG221216C002100002022-06-13 9:30AM EDT210.002.40--0.00---0.00%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG221216P000485002022-09-09 2:04PM EDT48.500.070.000.700.00--1090.04%
EOG221216P000500002022-09-09 2:04PM EDT50.000.070.000.000.00-11025.00%
EOG221216P000585002022-08-24 1:48PM EDT58.500.270.000.750.00--472.07%
EOG221216P000600002022-08-24 1:48PM EDT60.000.270.000.000.00-2425.00%
EOG221216P000617002022-09-19 12:02AM EDT61.701.70--0.00---0.00%
EOG221216P000632002022-07-01 3:00PM EDT63.201.700.501.150.00-121575.34%
EOG221216P000635002022-08-30 3:26PM EDT63.500.430.100.750.00--2965.23%
EOG221216P000650002022-08-30 3:26PM EDT65.000.430.151.000.00-22966.68%
EOG221216P000667002022-09-19 12:02AM EDT66.700.650.150.600.00--1358.69%
EOG221216P000682002022-08-19 11:54AM EDT68.200.650.000.000.00-11325.00%
EOG221216P000685002022-09-23 2:04PM EDT68.500.830.750.95+0.31+59.62%103466.41%
EOG221216P000700002022-09-23 11:44AM EDT70.000.860.851.00+0.34+65.38%12065.14%
EOG221216P000717002022-09-23 12:09PM EDT71.701.001.001.150.00-11364.62%
EOG221216P000732002022-09-01 2:36PM EDT73.201.000.000.000.00-21312.50%
EOG221216P000735002022-09-23 3:46PM EDT73.501.201.151.35+0.40+50.00%43364.04%
EOG221216P000750002022-09-09 2:08PM EDT75.000.800.700.950.00-13355.25%
EOG221216P000767002022-09-12 12:11PM EDT76.700.751.451.650.00--1462.23%
EOG221216P000782002022-09-12 12:11PM EDT78.200.750.000.000.00-11412.50%
EOG221216P000785002022-09-23 9:48AM EDT78.501.551.651.90+0.45+40.91%15061.60%
EOG221216P000800002022-09-09 2:08PM EDT80.001.101.051.200.00-15051.54%
EOG221216P000817002022-09-16 1:36PM EDT81.701.352.102.300.00-33060.12%
EOG221216P000832002022-09-07 10:42AM EDT83.201.700.000.000.00-12712.50%
EOG221216P000835002022-09-22 10:55AM EDT83.501.302.352.600.00-113859.33%
EOG221216P000850002022-09-23 2:52PM EDT85.002.802.452.85+0.85+43.59%8458.06%
EOG221216P000867002022-09-16 10:13AM EDT86.701.802.803.200.00-217457.69%
EOG221216P000882002022-09-09 12:50PM EDT88.201.850.000.000.00-117212.50%
EOG221216P000885002022-09-23 2:19PM EDT88.503.413.103.60+1.41+70.50%415256.91%
EOG221216P000900002022-09-23 1:35PM EDT90.003.603.603.90+1.96+119.51%22256.85%
EOG221216P000917002022-09-12 10:18AM EDT91.701.904.004.300.00--15656.19%
EOG221216P000932002022-09-12 10:18AM EDT93.201.900.000.000.00-61566.25%
EOG221216P000935002022-09-23 12:50PM EDT93.504.604.404.70+2.00+76.92%224655.14%
EOG221216P000950002022-09-23 10:09AM EDT95.004.404.805.20+1.60+57.14%32054.82%
EOG221216P000967002022-09-21 10:15AM EDT96.702.925.105.700.00-120453.63%
EOG221216P000982002022-09-12 10:50AM EDT98.202.550.000.000.00-271836.25%
EOG221216P000985002022-09-23 1:34PM EDT98.506.005.806.20+2.72+82.93%923753.17%
EOG221216P001000002022-09-19 2:22PM EDT100.003.816.406.70+0.91+31.38%16652.89%
EOG221216P001017002022-09-23 10:09AM EDT101.706.407.007.40+2.20+52.38%515152.50%
EOG221216P001032002022-09-12 10:27AM EDT103.203.300.000.000.00-181473.13%
EOG221216P001035002022-09-22 10:15AM EDT103.504.507.708.100.00-223751.92%
EOG221216P001050002022-09-23 11:27AM EDT105.008.108.208.70+4.10+102.50%6551.10%
EOG221216P001067002022-09-23 10:01AM EDT106.708.779.109.50+3.37+62.41%427351.11%
EOG221216P001082002022-09-12 1:15PM EDT108.204.560.000.000.00-32350.39%
EOG221216P001085002022-09-23 3:38PM EDT108.5010.509.8010.30+3.77+56.02%1330750.16%
EOG221216P001100002022-09-23 1:27PM EDT110.0010.7110.4011.10+5.31+98.33%81851.25%
EOG221216P001117002022-09-23 11:28AM EDT111.7011.2011.5012.10+3.60+47.37%310951.37%
EOG221216P001132002022-09-12 11:31AM EDT113.205.800.000.000.00-2730.00%
EOG221216P001135002022-09-23 10:15AM EDT113.5011.8012.6013.20+4.42+59.89%123050.02%
EOG221216P001150002022-09-19 10:35AM EDT115.008.2013.3014.00+2.00+32.26%13350.83%
EOG221216P001167002022-09-23 11:02AM EDT116.7014.3014.2015.00+5.00+53.76%6244650.38%
EOG221216P001182002022-09-12 2:17PM EDT118.207.600.000.000.00-24920.00%
EOG221216P001185002022-09-22 2:20PM EDT118.5010.1015.6016.200.00-299550.37%
EOG221216P001200002022-09-23 2:08PM EDT120.0016.7015.9017.40+5.80+53.21%32651.22%
EOG221216P001217002022-09-23 3:39PM EDT121.7018.5017.5018.40+6.70+56.78%210850.20%
EOG221216P001232002022-09-12 10:00AM EDT123.209.520.000.000.00-1860.00%
EOG221216P001235002022-09-22 10:19AM EDT123.5012.8018.8020.100.00-57252.22%
EOG221216P001250002022-09-19 11:34AM EDT125.0013.2020.0021.00+2.80+26.92%141751.11%
EOG221216P001267002022-09-23 9:31AM EDT126.7019.2021.3022.10+5.10+36.17%108050.06%
EOG221216P001282002022-09-13 11:18AM EDT128.2012.700.000.000.00-6640.00%
EOG221216P001285002022-09-15 2:43PM EDT128.5013.7022.8023.700.00-91951.16%
EOG221216P001300002022-08-11 12:51PM EDT130.0022.1014.7015.100.00-2100.00%
EOG221216P001317002022-09-15 10:07AM EDT131.7014.5025.2026.300.00-15451.39%
EOG221216P001332002022-09-12 2:06PM EDT133.2015.100.000.000.00-1530.00%
EOG221216P001335002022-09-14 2:12PM EDT133.5015.4026.5027.900.00-241652.15%
EOG221216P001350002022-09-12 2:25PM EDT135.0016.0018.9019.600.00-360.00%
EOG221216P001367002022-09-19 12:02AM EDT136.7022.40--0.00---0.00%
EOG221216P001382002022-06-15 3:21PM EDT138.2022.4042.4044.000.00--18112.93%
EOG221216P001385002022-09-02 2:13PM EDT138.5023.9131.1032.300.00--1053.38%
EOG221216P001400002022-09-02 2:13PM EDT140.0023.9122.3023.100.00-20100.00%
EOG221216P001417002022-09-19 12:02AM EDT141.7040.50--0.00---0.00%
EOG221216P001432002022-07-20 12:59PM EDT143.2040.5027.4028.400.00-1280.00%
EOG221216P001435002022-08-23 11:49AM EDT143.5025.9026.4027.600.00---0.00%
EOG221216P001450002022-08-23 11:49AM EDT145.0025.9026.2027.300.00-100.00%
EOG221216P001467002022-09-19 12:02AM EDT146.7027.70--0.00---0.00%
EOG221216P001482002022-06-14 2:15PM EDT148.2027.7053.4054.800.00--27128.32%
EOG221216P001485002022-09-19 12:02AM EDT148.5054.72--0.00---0.00%
EOG221216P001500002022-07-15 11:52AM EDT150.0054.7236.8037.600.00-1360.00%
EOG221216P001517002022-09-19 12:02AM EDT151.7025.00--0.00---0.00%
EOG221216P001532002022-06-10 2:03PM EDT153.2025.0049.3050.800.00--1985.86%
EOG221216P001535002022-08-24 11:25AM EDT153.5034.1044.1045.400.00--449.68%
EOG221216P001550002022-08-24 11:25AM EDT155.0034.1034.8036.100.00-440.00%
EOG221216P001567002022-09-19 12:02AM EDT156.7027.00--0.00---0.00%
EOG221216P001582002022-06-09 12:37PM EDT158.2027.0053.8055.200.00--386.84%
EOG221216P001600002022-06-09 12:37PM EDT160.0027.0044.1047.000.00-230.00%