Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.927,60 -2,40 (-0,12%) BTC-EUR
21.364,96 -35,85 (-0,17%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231215C00090000 | 2023-01-19 2:19PM EST | 90.00 | 46.40 | 47.60 | 49.00 | 0.00 | - | - | 1 | 45.69% |
| EOG231215C00098500 | 2022-11-21 11:49AM EST | 98.50 | 45.30 | 39.30 | 40.80 | 0.00 | - | - | 2 | 39.30% |
| EOG231215C00100000 | 2023-01-26 3:55PM EST | 100.00 | 41.18 | 39.80 | 40.70 | 0.00 | - | 2 | 6 | 42.51% |
| EOG231215C00105000 | 2023-01-26 3:17PM EST | 105.00 | 36.85 | 36.00 | 37.00 | 0.00 | - | 1 | 2 | 41.75% |
| EOG231215C00113500 | 2022-12-15 10:16AM EST | 113.50 | 26.80 | 28.20 | 28.80 | 0.00 | - | - | 19 | 34.80% |
| EOG231215C00115000 | 2022-12-09 3:49PM EST | 115.00 | 24.70 | 26.70 | 27.60 | 0.00 | - | - | 19 | 34.18% |
| EOG231215C00118500 | 2022-12-14 10:04AM EST | 118.50 | 26.15 | 24.70 | 26.10 | 0.00 | - | - | 1 | 35.67% |
| EOG231215C00125000 | 2023-01-03 12:24PM EST | 125.00 | 20.90 | 22.60 | 23.30 | 0.00 | - | - | 6 | 37.38% |
| EOG231215C00128500 | 2023-01-11 2:52PM EST | 128.50 | 19.20 | 20.60 | 21.30 | 0.00 | - | 500 | 506 | 36.85% |
| EOG231215C00130000 | 2023-01-24 9:57AM EST | 130.00 | 20.22 | 19.50 | 20.40 | 0.00 | - | 1 | 1,513 | 36.48% |
| EOG231215C00133500 | 2023-01-18 12:35PM EST | 133.50 | 17.70 | 17.70 | 18.80 | 0.00 | - | 13 | 111 | 36.48% |
| EOG231215C00135000 | 2023-01-18 12:40PM EST | 135.00 | 17.00 | 17.10 | 17.90 | 0.00 | - | 3 | 11 | 35.98% |
| EOG231215C00138500 | 2023-01-04 1:59PM EST | 138.50 | 15.00 | 15.40 | 16.40 | 0.00 | - | 15 | 50 | 35.89% |
| EOG231215C00140000 | 2023-01-25 3:58PM EST | 140.00 | 14.60 | 14.80 | 15.70 | 0.00 | - | 2 | 20 | 35.67% |
| EOG231215C00143500 | 2023-01-27 11:48AM EST | 143.50 | 14.80 | 13.20 | 14.20 | +0.76 | +5.41% | 79 | 32 | 35.30% |
| EOG231215C00145000 | 2023-01-27 3:02PM EST | 145.00 | 13.40 | 12.70 | 13.50 | -1.80 | -11.84% | 111 | 37 | 34.96% |
| EOG231215C00148500 | 2023-01-13 3:36PM EST | 148.50 | 12.10 | 11.30 | 12.00 | 0.00 | - | 2 | 27 | 34.31% |
| EOG231215C00150000 | 2023-01-27 3:45PM EST | 150.00 | 11.28 | 10.70 | 11.40 | -0.11 | -0.97% | 75 | 58 | 34.05% |
| EOG231215C00153500 | 2023-01-09 9:50AM EST | 153.50 | 11.30 | 9.60 | 10.40 | 0.00 | - | 2 | 11 | 34.13% |
| EOG231215C00155000 | 2022-12-13 11:41AM EST | 155.00 | 12.20 | 10.40 | 11.80 | 0.00 | - | 1 | 4 | 37.85% |
| EOG231215C00158500 | 2023-01-11 12:10PM EST | 158.50 | 9.05 | 8.10 | 8.80 | 0.00 | - | 1 | 23 | 33.58% |
| EOG231215C00160000 | 2023-01-09 2:01PM EST | 160.00 | 9.15 | 7.70 | 8.30 | 0.00 | - | 5 | 16 | 33.30% |
| EOG231215C00163500 | 2023-01-25 3:58PM EST | 163.50 | 6.90 | 6.80 | 7.50 | 0.00 | - | 3 | 16 | 33.30% |
| EOG231215C00165000 | 2022-11-29 11:37AM EST | 165.00 | 16.00 | 8.80 | 9.50 | 0.00 | - | 1 | 14 | 38.37% |
| EOG231215C00173500 | 2023-01-25 2:33PM EST | 173.50 | 4.90 | 4.70 | 5.40 | 0.00 | - | 11 | 107 | 32.84% |
| EOG231215C00175000 | 2022-12-27 2:53PM EST | 175.00 | 8.20 | 5.00 | 5.60 | 0.00 | - | 13 | 1 | 33.95% |
| EOG231215C00180000 | 2023-01-23 10:38AM EST | 180.00 | 5.00 | 3.70 | 4.30 | 0.00 | - | 4 | 6 | 32.51% |
| EOG231215C00185000 | 2022-12-21 2:05PM EST | 185.00 | 6.40 | 4.10 | 4.60 | 0.00 | - | - | 1 | 35.13% |
| EOG231215C00188500 | 2023-01-09 10:37AM EST | 188.50 | 4.35 | 2.65 | 3.10 | 0.00 | - | 3 | 3 | 31.92% |
| EOG231215C00190000 | 2022-12-07 3:17PM EST | 190.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| EOG231215C00193500 | 2023-01-25 2:47PM EST | 193.50 | 2.40 | 2.10 | 2.55 | 0.00 | - | 13 | 76 | 31.64% |
| EOG231215C00195000 | 2022-12-09 12:55PM EST | 195.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 6.25% |
| EOG231215C00198500 | 2023-01-25 3:04PM EST | 198.50 | 1.95 | 1.70 | 2.15 | 0.00 | - | 5 | 132 | 31.61% |
| EOG231215C00200000 | 2022-12-08 10:50AM EST | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 45 | 70 | 6.25% |
| EOG231215C00208500 | 2022-11-22 11:35AM EST | 208.50 | 7.70 | 3.00 | 3.40 | 0.00 | - | - | 7 | 38.89% |
| EOG231215C00210000 | 2022-11-22 11:35AM EST | 210.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| EOG231215C00218500 | 2023-01-17 12:05AM EST | 218.50 | 7.60 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215C00220000 | 2022-11-11 3:13PM EST | 220.00 | 7.60 | 2.00 | 2.50 | 0.00 | - | - | 6 | 38.65% |
Ventaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG231215P00063500 | 2023-01-13 2:10PM EST | 63.50 | 1.00 | 0.30 | 0.90 | 0.00 | - | 2 | 5 | 49.12% |
| EOG231215P00065000 | 2023-01-04 2:43PM EST | 65.00 | 1.70 | 0.35 | 1.00 | 0.00 | - | - | 10 | 48.85% |
| EOG231215P00073500 | 2023-01-19 10:26AM EST | 73.50 | 1.66 | 0.70 | 1.40 | 0.00 | - | 1 | 2 | 44.98% |
| EOG231215P00075000 | 2023-01-09 3:06PM EST | 75.00 | 2.38 | 0.80 | 1.50 | 0.00 | - | 10 | 10 | 44.46% |
| EOG231215P00078500 | 2022-12-15 10:10AM EST | 78.50 | 4.00 | 2.10 | 2.50 | 0.00 | - | - | 6 | 47.68% |
| EOG231215P00080000 | 2023-01-24 11:17AM EST | 80.00 | 1.75 | 1.30 | 1.65 | 0.00 | - | 1 | 4 | 41.36% |
| EOG231215P00088500 | 2023-01-17 12:30PM EST | 88.50 | 3.80 | 2.15 | 2.50 | 0.00 | - | 9 | 25 | 39.19% |
| EOG231215P00090000 | 2022-12-08 12:02PM EST | 90.00 | 6.50 | 5.00 | 5.40 | 0.00 | - | 13 | 0 | 49.68% |
| EOG231215P00093500 | 2022-12-23 2:52PM EST | 93.50 | 6.40 | 3.80 | 4.40 | 0.00 | - | 3 | 16 | 42.82% |
| EOG231215P00095000 | 2022-12-09 1:07PM EST | 95.00 | 8.40 | 6.20 | 6.60 | 0.00 | - | - | 0 | 48.98% |
| EOG231215P00098500 | 2022-12-06 3:00PM EST | 98.50 | 8.90 | 7.90 | 8.40 | 0.00 | - | - | 4 | 50.35% |
| EOG231215P00100000 | 2022-12-06 3:00PM EST | 100.00 | 8.90 | 8.40 | 9.40 | 0.00 | - | 2 | 4 | 51.04% |
| EOG231215P00103500 | 2022-12-05 11:53AM EST | 103.50 | 8.80 | 9.50 | 9.80 | 0.00 | - | - | 3 | 50.02% |
| EOG231215P00105000 | 2022-12-05 11:53AM EST | 105.00 | 8.80 | 10.50 | 11.10 | 0.00 | - | - | 3 | 51.17% |
| EOG231215P00108500 | 2022-12-28 11:03AM EST | 108.50 | 10.74 | 5.60 | 6.20 | 0.00 | - | 1 | 10 | 35.46% |
| EOG231215P00110000 | 2023-01-26 11:21AM EST | 110.00 | 6.61 | 5.90 | 6.50 | 0.00 | - | 1 | 1,001 | 34.97% |
| EOG231215P00113500 | 2023-01-17 12:15PM EST | 113.50 | 10.20 | 6.90 | 7.50 | 0.00 | - | 3 | 68 | 34.47% |
| EOG231215P00115000 | 2023-01-17 2:28PM EST | 115.00 | 10.70 | 7.30 | 8.00 | 0.00 | - | 17 | 2 | 34.36% |
| EOG231215P00118500 | 2023-01-17 11:57AM EST | 118.50 | 12.30 | 8.40 | 8.90 | 0.00 | - | 2 | 2 | 33.28% |
| EOG231215P00120000 | 2023-01-18 1:23PM EST | 120.00 | 12.70 | 8.90 | 9.50 | 0.00 | - | - | 25 | 33.26% |
| EOG231215P00123500 | 2023-01-18 1:58PM EST | 123.50 | 13.80 | 10.00 | 10.60 | 0.00 | - | 3 | 12 | 32.35% |
| EOG231215P00125000 | 2023-01-18 1:19PM EST | 125.00 | 14.80 | 10.50 | 11.20 | 0.00 | - | 1 | 4 | 32.17% |
| EOG231215P00128500 | 2022-12-05 2:15PM EST | 128.50 | 19.15 | 20.70 | 21.20 | 0.00 | - | - | 1 | 49.53% |
| EOG231215P00130000 | 2023-01-18 1:20PM EST | 130.00 | 17.20 | 12.50 | 13.40 | 0.00 | - | - | 1 | 31.68% |
| EOG231215P00133500 | 2023-01-26 10:37AM EST | 133.50 | 15.26 | 14.20 | 14.90 | 0.00 | - | 4 | 31 | 30.97% |
| EOG231215P00135000 | 2022-12-08 2:11PM EST | 135.00 | 25.60 | 23.90 | 25.30 | 0.00 | - | 28 | 28 | 50.29% |
| EOG231215P00138500 | 2023-01-26 10:55AM EST | 138.50 | 17.75 | 16.60 | 17.30 | 0.00 | - | 4 | 25 | 30.07% |
| EOG231215P00143500 | 2023-01-27 11:45AM EST | 143.50 | 18.80 | 19.10 | 20.20 | -5.60 | -22.95% | 28 | 23 | 29.68% |
| EOG231215P00148500 | 2023-01-17 12:05AM EST | 148.50 | 25.70 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215P00150000 | 2022-11-15 11:55AM EST | 150.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG231215P00153500 | 2023-01-17 12:05AM EST | 153.50 | 27.80 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215P00155000 | 2022-11-14 2:53PM EST | 155.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| EOG231215P00158500 | 2023-01-17 12:05AM EST | 158.50 | 30.60 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215P00160000 | 2022-12-16 11:18AM EST | 160.00 | 42.70 | 35.50 | 36.30 | 0.00 | - | 1 | 1 | 38.92% |
| EOG231215P00163500 | 2023-01-17 12:05AM EST | 163.50 | 36.00 | - | - | 0.00 | - | - | - | 0.00% |
| EOG231215P00165000 | 2022-11-09 10:15AM EST | 165.00 | 36.00 | 46.90 | 48.20 | 0.00 | - | 2 | 2 | 54.25% |
| EOG231215P00173500 | 2022-12-08 12:44PM EST | 173.50 | 53.80 | 49.40 | 50.60 | 0.00 | - | - | 2 | 47.19% |
| EOG231215P00175000 | 2022-12-08 12:44PM EST | 175.00 | 53.80 | 52.80 | 53.80 | 0.00 | - | - | 2 | 50.39% |
| EOG231215P00178500 | 2022-12-07 12:14PM EST | 178.50 | 56.40 | 53.60 | 55.00 | 0.00 | - | - | 1 | 48.10% |
| EOG231215P00180000 | 2022-12-07 12:14PM EST | 180.00 | 56.40 | 56.40 | 58.50 | 0.00 | - | - | 1 | 50.77% |
| EOG231215P00183500 | 2022-12-19 1:11PM EST | 183.50 | 60.30 | 55.40 | 56.40 | 0.00 | - | - | 33 | 42.07% |
| EOG231215P00188500 | 2022-12-06 12:12PM EST | 188.50 | 62.11 | 65.10 | 66.40 | 0.00 | - | - | 25 | 53.78% |
| EOG231215P00190000 | 2022-12-06 12:12PM EST | 190.00 | 62.11 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
