Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. 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 junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG230616C000485002022-09-19 12:02AM EDT48.5054.10--0.00---0.00%
EOG230616C000500002022-07-26 2:32PM EDT50.0054.1073.9075.100.00-214157.93%
EOG230616C000535002022-09-19 12:02AM EDT53.5050.23--0.00---0.00%
EOG230616C000550002022-07-20 10:37AM EDT55.0050.2363.7065.900.00--7117.86%
EOG230616C000585002022-09-09 12:20PM EDT58.5063.5050.8053.600.00--5055.08%
EOG230616C000600002022-09-09 12:20PM EDT60.0063.500.000.000.00-50500.00%
EOG230616C000685002022-09-19 12:02AM EDT68.5043.20--0.00---0.00%
EOG230616C000700002022-08-10 1:21PM EDT70.0043.2054.1055.400.00-12108.52%
EOG230616C000767002022-09-19 12:02AM EDT76.7037.73--0.00---0.00%
EOG230616C000782002022-06-30 3:56PM EDT78.2037.7337.4039.000.00-101260.36%
EOG230616C000785002022-09-01 10:07AM EDT78.5042.0035.3037.100.00--652.91%
EOG230616C000800002022-09-23 2:40PM EDT80.0034.3034.1035.50-7.70-18.33%1051.37%
EOG230616C000817002022-09-07 2:35PM EDT81.7039.0033.1034.300.00--1051.59%
EOG230616C000832002022-09-07 2:35PM EDT83.2039.000.000.000.00-4100.00%
EOG230616C000835002022-08-24 10:02AM EDT83.5043.6032.2034.700.00--255.12%
EOG230616C000850002022-08-24 10:02AM EDT85.0043.6040.9042.000.00-1286.41%
EOG230616C000867002022-09-19 12:02AM EDT86.7023.10--0.00---0.00%
EOG230616C000882002022-07-12 9:46AM EDT88.2023.1031.7033.400.00-21261.77%
EOG230616C000885002022-09-19 12:02AM EDT88.5028.60--0.00---0.00%
EOG230616C000900002022-09-22 9:53AM EDT90.0035.6027.6028.80+7.00+24.48%10250.62%
EOG230616C000917002022-09-07 3:57PM EDT91.7031.9226.4027.300.00--1150.92%
EOG230616C000932002022-09-07 3:57PM EDT93.2031.920.000.000.00-1110.00%
EOG230616C000935002022-09-12 11:10AM EDT93.5038.0025.4026.200.00--350.65%
EOG230616C000950002022-09-12 11:10AM EDT95.0038.0033.6034.700.00--377.88%
EOG230616C000967002022-09-08 9:45AM EDT96.7028.8323.4024.700.00--1251.36%
EOG230616C000982002022-09-08 9:45AM EDT98.2028.830.000.000.00-2120.00%
EOG230616C000985002022-08-31 12:06PM EDT98.5032.0022.3023.700.00--8551.14%
EOG230616C001000002022-08-31 12:06PM EDT100.0032.0030.5031.000.00-28574.23%
EOG230616C001017002022-09-23 3:03PM EDT101.7020.7020.8021.50+1.00+5.08%2749.32%
EOG230616C001032002022-08-10 2:59PM EDT103.2019.7029.2029.900.00-7774.64%
EOG230616C001035002022-09-07 9:50AM EDT103.5024.2019.9020.700.00--2549.48%
EOG230616C001050002022-09-23 3:37PM EDT105.0019.0719.1020.10-5.13-21.20%7049.73%
EOG230616C001067002022-09-19 12:02AM EDT106.7021.6027.0027.700.00---72.34%
EOG230616C001082002022-08-18 9:30AM EDT108.2021.600.000.000.00-1430.00%
EOG230616C001085002022-08-30 11:41AM EDT108.5025.2417.1018.000.00--1448.15%
EOG230616C001100002022-09-23 3:37PM EDT110.0016.7216.6017.70-8.52-33.76%28049.04%
EOG230616C001135002022-09-23 3:31PM EDT113.5015.4015.3015.90-6.00-28.04%520147.91%
EOG230616C001150002022-09-06 2:40PM EDT115.0021.7021.4022.200.00-3420065.50%
EOG230616C001167002022-09-01 1:14PM EDT116.7018.4014.0015.100.00--3248.94%
EOG230616C001182002022-09-01 1:14PM EDT118.2018.400.000.000.00-15321.56%
EOG230616C001185002022-09-19 2:11PM EDT118.5018.9013.3014.000.00-23147.67%
EOG230616C001200002022-09-22 9:55AM EDT120.0018.1012.7013.40-4.20-18.83%1147.41%
EOG230616C001217002022-09-23 11:07AM EDT121.7012.5012.2013.40-3.20-20.38%43648.90%
EOG230616C001232002022-09-08 11:41AM EDT123.2015.700.000.000.00-1363.13%
EOG230616C001235002022-09-23 3:01PM EDT123.5011.6011.6012.80-4.04-25.83%913348.80%
EOG230616C001250002022-09-09 10:59AM EDT125.0017.0016.8017.500.00-114361.78%
EOG230616C001267002022-09-14 12:27PM EDT126.7019.8010.6011.000.00-11646.47%
EOG230616C001282002022-09-13 10:42AM EDT128.2017.700.000.000.00-1153.13%
EOG230616C001285002022-09-23 10:54AM EDT128.5010.3110.0010.60-6.19-37.52%17946.74%
EOG230616C001300002022-09-13 12:26PM EDT130.0016.5014.7015.400.00-67960.00%
EOG230616C001317002022-09-13 10:29AM EDT131.7016.409.009.600.00--3746.28%
EOG230616C001332002022-09-13 10:29AM EDT133.2016.400.000.000.00-1376.25%
EOG230616C001335002022-09-20 12:27PM EDT133.5012.108.709.100.00-13146.11%
EOG230616C001350002022-09-01 12:32PM EDT135.0012.8012.9013.400.00-43058.39%
EOG230616C001367002022-09-15 10:13AM EDT136.7014.407.908.300.00-12145.92%
EOG230616C001382002022-09-01 12:35PM EDT138.2011.700.000.000.00-2216.25%
EOG230616C001385002022-09-15 12:24PM EDT138.5013.607.507.900.00-1517945.89%
EOG230616C001400002022-09-20 9:57AM EDT140.0010.207.008.40-3.10-23.31%43848.27%
EOG230616C001417002022-09-23 10:18AM EDT141.707.106.907.20-5.60-44.09%1545.73%
EOG230616C001432002022-09-13 10:27AM EDT143.2012.700.000.000.00-156.25%
EOG230616C001435002022-08-29 11:53AM EDT143.5013.706.406.800.00--60245.54%
EOG230616C001450002022-09-23 10:19AM EDT145.006.406.206.90-7.30-53.28%12046.69%
EOG230616C001467002022-09-13 10:28AM EDT146.7011.205.806.300.00--1245.75%
EOG230616C001482002022-09-13 10:28AM EDT148.2011.200.000.000.00-1126.25%
EOG230616C001485002022-09-23 9:37AM EDT148.505.955.506.00-1.78-23.03%122445.75%
EOG230616C001500002022-09-13 10:25AM EDT150.0010.708.409.000.00-122454.87%
EOG230616C001517002022-09-21 2:40PM EDT151.707.955.105.400.00-116545.41%
EOG230616C001532002022-09-13 10:25AM EDT153.209.900.000.000.00-11666.25%
EOG230616C001535002022-09-19 12:02AM EDT153.504.50--0.00---0.00%
EOG230616C001550002022-08-05 10:21AM EDT155.004.506.808.600.00-11154.43%
EOG230616C001567002022-09-13 10:55AM EDT156.708.104.304.700.00--25745.39%
EOG230616C001582002022-09-13 10:55AM EDT158.208.100.000.000.00-125712.50%
EOG230616C001585002022-09-12 9:30AM EDT158.507.604.204.500.00--1045.48%
EOG230616C001600002022-09-12 9:30AM EDT160.007.606.506.900.00-11053.67%
EOG230616C001635002022-09-19 12:02AM EDT163.503.60--0.00---0.00%
EOG230616C001650002022-07-06 1:09PM EDT165.003.603.403.800.00--145.63%
EOG230616C001667002022-09-19 12:02AM EDT166.703.60--0.00---0.00%
EOG230616C001682002022-08-02 10:14AM EDT168.203.604.505.400.00--551.28%
EOG230616C001685002022-09-23 3:45PM EDT168.503.153.003.30-3.55-52.99%173145.00%
EOG230616C001700002022-09-12 10:15AM EDT170.006.404.905.200.00-22852.38%
EOG230616C001717002022-09-13 3:12PM EDT171.705.202.803.100.00--4845.36%
EOG230616C001732002022-09-13 3:12PM EDT173.205.200.000.000.00-494812.50%
EOG230616C001735002022-09-13 3:30PM EDT173.504.902.603.000.00--1345.59%
EOG230616C001750002022-09-13 3:30PM EDT175.004.904.104.600.00-111351.72%
EOG230616C001767002022-09-13 2:55PM EDT176.704.602.402.700.00--5145.37%
EOG230616C001782002022-09-13 2:55PM EDT178.204.600.000.000.00-485112.50%
EOG230616C001785002022-09-16 11:46AM EDT178.503.752.202.600.00-25345.52%
EOG230616C001800002022-09-13 3:08PM EDT180.004.303.403.900.00-545250.75%
EOG230616C001817002022-09-14 2:42PM EDT181.704.402.052.400.00-921345.62%
EOG230616C001832002022-08-29 12:02PM EDT183.205.220.000.000.00-420412.50%
EOG230616C001850002022-06-07 3:35PM EDT185.0011.257.108.400.00-26320067.52%
EOG230616C001867002022-09-19 12:02AM EDT186.701.60--0.00---0.00%
EOG230616C001882002022-07-14 12:00PM EDT188.201.602.302.750.00-3949.48%
EOG230616C001885002022-09-16 11:46AM EDT188.502.801.701.900.00--345.11%
EOG230616C001900002022-06-07 2:45PM EDT190.0010.146.008.200.00--867.18%
EOG230616C001917002022-09-19 12:02AM EDT191.708.90--0.00---0.00%
EOG230616C001932002022-06-07 2:52PM EDT193.208.901.952.500.00--549.79%
EOG230616C001950002022-06-07 2:52PM EDT195.008.905.307.200.00--565.95%
EOG230616C001967002022-08-24 1:55PM EDT196.702.651.401.550.00--3045.37%
EOG230616C001982002022-08-24 1:55PM EDT198.202.650.000.000.00-13012.50%
EOG230616C002000002022-06-08 1:45PM EDT200.008.504.907.000.00-404766.52%
EOG230616C002067002022-09-19 12:02AM EDT206.701.651.601.900.00--350.32%
EOG230616C002082002022-08-19 3:25PM EDT208.201.650.000.000.00-1312.50%
EOG230616C002100002022-06-13 1:24PM EDT210.004.974.005.000.00-1163.94%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG230616P000460002022-08-25 3:59PM EDT46.000.570.401.450.00--564.26%
EOG230616P000475002022-08-25 3:59PM EDT47.500.570.000.000.00-3525.00%
EOG230616P000535002022-08-23 3:22PM EDT53.501.200.000.000.00--1112.50%
EOG230616P000550002022-08-23 3:22PM EDT55.001.200.000.000.00-11112.50%
EOG230616P000585002022-09-19 12:02AM EDT58.502.50--0.00---0.00%
EOG230616P000600002022-07-29 9:49AM EDT60.002.501.001.800.00-81151.61%
EOG230616P000617002022-09-19 12:02AM EDT61.703.90--0.00---0.00%
EOG230616P000632002022-07-07 1:20PM EDT63.203.902.653.200.00--159.28%
EOG230616P000635002022-09-19 12:02AM EDT63.503.30--0.00---0.00%
EOG230616P000650002022-08-02 1:15PM EDT65.003.302.302.450.00-11253.27%
EOG230616P000667002022-09-19 12:02AM EDT66.705.00--0.00---0.00%
EOG230616P000682002022-07-07 11:11AM EDT68.205.003.604.000.00--257.89%
EOG230616P000685002022-08-24 10:41AM EDT68.502.502.853.100.00--552.76%
EOG230616P000700002022-09-19 10:08AM EDT70.002.403.403.70-0.10-4.00%4254.16%
EOG230616P000717002022-09-15 9:30AM EDT71.702.103.704.000.00-606453.60%
EOG230616P000732002022-09-12 9:55AM EDT73.202.400.000.000.00-1412.50%
EOG230616P000735002022-09-14 2:16PM EDT73.502.454.104.400.00-11353.32%
EOG230616P000750002022-08-17 12:01PM EDT75.004.203.003.300.00-11346.69%
EOG230616P000767002022-09-19 12:02AM EDT76.704.903.103.300.00---44.70%
EOG230616P000782002022-08-17 11:53AM EDT78.204.900.000.000.00-11696.25%
EOG230616P000785002022-09-16 11:10AM EDT78.503.705.205.600.00--7752.16%
EOG230616P000800002022-08-18 9:47AM EDT80.004.803.603.900.00-38043.71%
EOG230616P000817002022-09-19 12:02AM EDT81.706.003.804.100.00---42.61%
EOG230616P000832002022-08-17 12:15PM EDT83.206.000.000.000.00-166.25%
EOG230616P000835002022-09-13 10:53AM EDT83.504.306.406.900.00--17550.70%
EOG230616P000850002022-09-13 10:53AM EDT85.004.304.504.900.00-117542.02%
EOG230616P000867002022-09-19 12:02AM EDT86.708.20--0.00---0.00%
EOG230616P000882002022-08-10 2:49PM EDT88.208.205.105.500.00-283240.47%
EOG230616P000885002022-09-23 3:04PM EDT88.508.357.908.40-1.94-18.85%3017250.37%
EOG230616P000900002022-07-28 11:33AM EDT90.0010.295.506.000.00-117240.08%
EOG230616P000917002022-09-20 3:43PM EDT91.706.409.009.800.00-25350.68%
EOG230616P000932002022-08-23 1:17PM EDT93.206.910.000.000.00-1523.13%
EOG230616P000935002022-09-12 1:48PM EDT93.506.309.7010.200.00--7249.46%
EOG230616P000950002022-09-12 1:48PM EDT95.006.306.807.200.00-27237.89%
EOG230616P000967002022-09-23 11:06AM EDT96.7010.5510.9011.40+2.55+31.88%1,30026248.69%
EOG230616P000982002022-09-13 3:45PM EDT98.207.900.000.000.00-1572473.13%
EOG230616P000985002022-09-19 12:02AM EDT98.5010.007.708.100.00---36.20%
EOG230616P001000002022-08-18 12:05PM EDT100.0010.008.408.700.00-11936.03%
EOG230616P001017002022-09-20 3:43PM EDT101.709.4013.0013.500.00-737047.67%
EOG230616P001032002022-09-13 3:41PM EDT103.209.400.000.000.00-233671.56%
EOG230616P001035002022-09-23 3:04PM EDT103.5014.4513.9014.40+5.35+58.79%3024347.56%
EOG230616P001050002022-09-20 1:09PM EDT105.0011.0014.4015.10-0.87-7.33%14347.27%
EOG230616P001067002022-09-07 1:05PM EDT106.7013.3015.4015.900.00--24546.89%
EOG230616P001082002022-09-07 1:05PM EDT108.2013.300.000.000.00-12450.39%
EOG230616P001085002022-09-19 12:02AM EDT108.5019.30--0.00---0.00%
EOG230616P001100002022-06-30 2:37PM EDT110.0019.3017.0017.900.00-293947.20%
EOG230616P001117002022-08-29 10:21AM EDT111.7012.2018.0018.500.00--12946.08%
EOG230616P001132002022-08-29 10:21AM EDT113.2012.200.000.000.00-11290.00%
EOG230616P001135002022-09-15 9:49AM EDT113.5012.6018.4019.700.00-11546.36%
EOG230616P001150002022-08-10 3:08PM EDT115.0020.4013.4014.100.00-11428.73%
EOG230616P001167002022-09-13 10:26AM EDT116.7014.6020.9021.400.00--545.51%
EOG230616P001182002022-09-13 10:26AM EDT118.2014.600.000.000.00-150.00%
EOG230616P001185002022-09-13 1:09PM EDT118.5015.9322.0022.500.00--1145.32%
EOG230616P001200002022-09-13 1:09PM EDT120.0015.9316.6017.200.00-111128.11%
EOG230616P001217002022-09-15 12:23PM EDT121.7016.7023.8024.600.00-57345.20%
EOG230616P001232002022-09-13 11:11AM EDT123.2017.300.000.000.00-1680.00%
EOG230616P001235002022-09-13 12:31PM EDT123.5018.6024.9025.700.00--2744.81%
EOG230616P001250002022-09-13 12:31PM EDT125.0018.6019.1019.600.00-12724.36%
EOG230616P001267002022-09-08 12:54PM EDT126.7023.1027.2027.800.00--4744.35%
EOG230616P001282002022-09-08 12:54PM EDT128.2023.100.000.000.00-40470.00%
EOG230616P001285002022-09-15 12:28PM EDT128.5020.4028.4029.100.00-186244.34%
EOG230616P001300002022-09-13 10:38AM EDT130.0020.9021.8022.700.00-424420.94%
EOG230616P001317002022-08-23 11:01AM EDT131.7024.1024.0024.600.00--26822.69%
EOG230616P001332002022-08-23 11:01AM EDT133.2024.100.000.000.00-32680.00%
EOG230616P001350002022-06-09 2:00PM EDT135.0018.3033.2035.100.00-6225047.49%
EOG230616P001367002022-09-19 12:02AM EDT136.7033.00--0.00---0.00%
EOG230616P001382002022-06-16 3:49PM EDT138.2033.0045.1046.400.00--4270.15%
EOG230616P001385002022-09-14 2:53PM EDT138.5025.1535.1036.400.00-11511543.31%
EOG230616P001400002022-06-09 1:59PM EDT140.0020.7036.7037.800.00-161943.91%
EOG230616P001417002022-09-19 12:02AM EDT141.7023.50--0.00---0.00%
EOG230616P001432002022-06-09 1:56PM EDT143.2023.5043.9044.900.00--3355.77%
EOG230616P001450002022-06-09 1:56PM EDT145.0023.5028.3030.700.00-2330.00%
EOG230616P001467002022-09-19 12:02AM EDT146.7027.84--0.00---0.00%
EOG230616P001482002022-06-10 11:34AM EDT148.2027.8447.9049.600.00--2256.78%
EOG230616P001500002022-06-10 11:34AM EDT150.0027.8444.3045.900.00-12243.32%
EOG230616P001517002022-08-29 2:17PM EDT151.7034.4046.4047.400.00--5443.48%
EOG230616P001532002022-08-29 2:17PM EDT153.2034.400.000.000.00-18540.00%
EOG230616P001550002022-09-22 3:55PM EDT155.0041.4049.0050.00+10.60+34.42%11042.55%
EOG230616P001567002022-09-15 2:01PM EDT156.7039.1050.4052.300.00--18645.50%
EOG230616P001582002022-06-07 2:23PM EDT158.2032.5057.1057.800.00--18658.11%
EOG230616P001600002022-06-07 2:23PM EDT160.0032.5052.7054.300.00--18642.08%
EOG230616P001617002022-08-29 10:36AM EDT161.7042.4054.6056.500.00--7444.76%
EOG230616P001632002022-08-29 10:36AM EDT163.2042.400.000.000.00--740.00%
EOG230616P001635002022-09-07 3:37PM EDT163.5051.6056.1057.800.00--343.54%
EOG230616P001650002022-09-07 3:37PM EDT165.0051.6047.3047.900.00--30.00%