Mercados españoles abiertos en 7 hrs 26 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
53.965,84 -2.570,03 (-4,55%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517C00090000 | 2024-04-12 3:59PM EDT | 90.00 | 45.30 | 38.60 | 42.10 | 0.00 | - | 2 | 0 | 98.93% |
| EOG240517C00095000 | 2024-02-12 2:38PM EDT | 95.00 | 19.80 | 26.20 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240517C00100000 | 2024-04-12 2:03PM EDT | 100.00 | 36.00 | 28.20 | 31.60 | 0.00 | - | 25 | 0 | 106.42% |
| EOG240517C00105000 | 2024-05-01 11:48AM EDT | 105.00 | 25.32 | 23.40 | 27.20 | -4.88 | -16.16% | 1 | 1 | 61.33% |
| EOG240517C00110000 | 2024-04-12 2:03PM EDT | 110.00 | 24.80 | 18.40 | 20.60 | 0.00 | - | 40 | 2 | 58.30% |
| EOG240517C00115000 | 2024-04-29 12:40PM EDT | 115.00 | 21.50 | 14.80 | 15.60 | 0.00 | - | 3 | 95 | 46.24% |
| EOG240517C00120000 | 2024-05-01 12:38PM EDT | 120.00 | 10.30 | 10.40 | 10.70 | -5.20 | -33.55% | 4 | 229 | 35.69% |
| EOG240517C00123000 | 2024-04-25 11:19AM EDT | 123.00 | 12.70 | 7.90 | 8.10 | 0.00 | - | - | 1 | 33.15% |
| EOG240517C00124000 | 2024-04-25 9:50AM EDT | 124.00 | 8.10 | 7.00 | 7.30 | -3.70 | -31.36% | 3 | 3 | 32.59% |
| EOG240517C00125000 | 2024-05-01 3:52PM EDT | 125.00 | 6.40 | 6.30 | 6.50 | -2.60 | -28.89% | 5 | 1,154 | 31.71% |
| EOG240517C00126000 | 2024-05-01 3:30PM EDT | 126.00 | 6.10 | 5.60 | 5.80 | -3.40 | -35.79% | 4 | 5 | 31.53% |
| EOG240517C00127000 | 2024-04-26 10:46AM EDT | 127.00 | 9.20 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 30.96% |
| EOG240517C00128000 | 2024-05-01 11:35AM EDT | 128.00 | 4.40 | 4.30 | 4.50 | -3.80 | -46.34% | 4 | 4 | 30.96% |
| EOG240517C00129000 | 2024-04-30 11:16AM EDT | 129.00 | 4.20 | 3.70 | 3.90 | -2.90 | -40.85% | 1 | 26 | 30.54% |
| EOG240517C00130000 | 2024-05-01 3:49PM EDT | 130.00 | 3.25 | 3.20 | 3.40 | -4.10 | -55.78% | 108 | 668 | 30.62% |
| EOG240517C00131000 | 2024-05-01 3:27PM EDT | 131.00 | 3.07 | 2.75 | 2.85 | -2.43 | -44.18% | 49 | 68 | 29.81% |
| EOG240517C00132000 | 2024-05-01 3:18PM EDT | 132.00 | 2.55 | 2.30 | 2.45 | -3.54 | -58.13% | 86 | 10 | 29.94% |
| EOG240517C00133000 | 2024-05-01 3:27PM EDT | 133.00 | 2.20 | 1.95 | 2.05 | -1.10 | -33.33% | 44 | 23 | 29.66% |
| EOG240517C00134000 | 2024-05-01 3:31PM EDT | 134.00 | 1.80 | 1.60 | 1.70 | -1.40 | -43.75% | 8 | 18 | 29.42% |
| EOG240517C00135000 | 2024-05-01 3:10PM EDT | 135.00 | 1.50 | 1.30 | 1.40 | -0.75 | -33.33% | 118 | 1,170 | 29.25% |
| EOG240517C00136000 | 2024-05-01 3:05PM EDT | 136.00 | 1.20 | 1.05 | 1.15 | -1.00 | -45.45% | 18 | 86 | 29.18% |
| EOG240517C00137000 | 2024-04-30 12:53PM EDT | 137.00 | 1.86 | 0.85 | 0.95 | 0.00 | - | 2 | 10 | 29.27% |
| EOG240517C00138000 | 2024-05-01 3:02PM EDT | 138.00 | 0.80 | 0.65 | 0.75 | -0.83 | -50.92% | 17 | 45 | 28.96% |
| EOG240517C00139000 | 2024-05-01 11:34AM EDT | 139.00 | 0.55 | 0.50 | 0.60 | -1.56 | -73.93% | 20 | 60 | 28.91% |
| EOG240517C00140000 | 2024-05-01 3:20PM EDT | 140.00 | 0.44 | 0.35 | 0.50 | -0.41 | -48.24% | 1,072 | 3,330 | 29.30% |
| EOG240517C00141000 | 2024-04-30 2:23PM EDT | 141.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | 1,506 | 1,509 | 29.35% |
| EOG240517C00142000 | 2024-05-01 11:09AM EDT | 142.00 | 0.29 | 0.20 | 0.30 | -0.81 | -73.64% | 4 | 6 | 29.00% |
| EOG240517C00143000 | 2024-04-26 2:02PM EDT | 143.00 | 1.11 | 0.15 | 0.25 | 0.00 | - | 4 | 13 | 29.44% |
| EOG240517C00144000 | 2024-04-30 11:17AM EDT | 144.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 12 | 16 | 29.59% |
| EOG240517C00145000 | 2024-05-01 11:30AM EDT | 145.00 | 0.13 | 0.05 | 0.15 | -0.15 | -53.57% | 1,002 | 3,316 | 29.44% |
| EOG240517C00146000 | 2024-04-30 10:18AM EDT | 146.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 156 | 30.91% |
| EOG240517C00147000 | 2024-04-26 11:30AM EDT | 147.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 30.08% |
| EOG240517C00148000 | 2024-04-26 2:16PM EDT | 148.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 31.45% |
| EOG240517C00149000 | 2024-04-29 11:59AM EDT | 149.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 37 | 32.81% |
| EOG240517C00150000 | 2024-05-01 2:06PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 1 | 49 | 34.08% |
| EOG240517C00155000 | 2024-04-30 2:50PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 43.16% |
| EOG240517C00160000 | 2024-04-10 10:59AM EDT | 160.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 66.41% |
| EOG240517C00165000 | 2024-04-15 3:16PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 73.58% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517P00080000 | 2024-02-28 4:56PM EDT | 80.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 85.16% |
| EOG240517P00085000 | 2024-03-25 12:56PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 92.38% |
| EOG240517P00090000 | 2024-04-17 3:22PM EDT | 90.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 8 | 21 | 110.16% |
| EOG240517P00095000 | 2024-04-23 11:29AM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 177 | 62.31% |
| EOG240517P00100000 | 2024-05-01 9:30AM EDT | 100.00 | 0.37 | 0.00 | 0.05 | +0.34 | +1,133.33% | 3 | 238 | 53.13% |
| EOG240517P00105000 | 2024-05-01 2:20PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 38 | 118 | 49.02% |
| EOG240517P00110000 | 2024-04-29 10:33AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 641 | 39.65% |
| EOG240517P00115000 | 2024-05-01 2:25PM EDT | 115.00 | 0.12 | 0.05 | 0.15 | +0.04 | +50.00% | 1 | 1,120 | 32.91% |
| EOG240517P00120000 | 2024-05-01 9:54AM EDT | 120.00 | 0.39 | 0.30 | 0.40 | +0.24 | +160.00% | 12 | 312 | 29.49% |
| EOG240517P00121000 | 2024-05-01 2:54PM EDT | 121.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 137 | 140 | 29.05% |
| EOG240517P00122000 | 2024-04-22 11:11AM EDT | 122.00 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 1 | 10 | 29.08% |
| EOG240517P00123000 | 2024-05-01 12:52PM EDT | 123.00 | 0.90 | 0.65 | 0.80 | +0.40 | +80.00% | 21 | 1 | 28.64% |
| EOG240517P00125000 | 2024-05-01 3:46PM EDT | 125.00 | 1.08 | 1.10 | 1.25 | +0.41 | +61.19% | 1,047 | 2,974 | 28.44% |
| EOG240517P00126000 | 2024-05-01 3:08PM EDT | 126.00 | 1.25 | 1.35 | 1.50 | +0.50 | +66.67% | 16 | 21 | 27.97% |
| EOG240517P00127000 | 2024-05-01 3:08PM EDT | 127.00 | 1.55 | 1.70 | 1.80 | +0.46 | +42.20% | 93 | 14 | 27.59% |
| EOG240517P00128000 | 2024-05-01 3:08PM EDT | 128.00 | 1.85 | 2.05 | 2.20 | +0.81 | +77.88% | 11 | 9 | 27.71% |
| EOG240517P00129000 | 2024-05-01 2:37PM EDT | 129.00 | 2.65 | 2.50 | 2.60 | +1.40 | +112.00% | 9 | 15 | 27.38% |
| EOG240517P00130000 | 2024-05-01 3:46PM EDT | 130.00 | 2.96 | 2.95 | 3.10 | +1.06 | +55.79% | 136 | 983 | 27.49% |
| EOG240517P00131000 | 2024-05-01 3:23PM EDT | 131.00 | 3.40 | 3.50 | 3.60 | +1.25 | +58.14% | 47 | 33 | 27.12% |
| EOG240517P00132000 | 2024-05-01 3:22PM EDT | 132.00 | 4.00 | 4.00 | 4.20 | +1.40 | +53.85% | 54 | 18 | 27.20% |
| EOG240517P00133000 | 2024-05-01 10:35AM EDT | 133.00 | 4.60 | 4.60 | 4.90 | +1.60 | +53.33% | 22 | 58 | 27.77% |
| EOG240517P00134000 | 2024-04-30 3:54PM EDT | 134.00 | 3.90 | 5.30 | 5.50 | 0.00 | - | 48 | 45 | 26.93% |
| EOG240517P00135000 | 2024-05-01 3:46PM EDT | 135.00 | 6.04 | 6.00 | 6.30 | +1.80 | +42.45% | 11 | 431 | 27.65% |
| EOG240517P00136000 | 2024-04-29 3:17PM EDT | 136.00 | 3.30 | 6.80 | 7.00 | 0.00 | - | 2 | 18 | 26.86% |
| EOG240517P00138000 | 2024-04-29 12:36PM EDT | 138.00 | 4.00 | 8.40 | 8.80 | 0.00 | - | 10 | 11 | 28.98% |
| EOG240517P00139000 | 2024-04-25 10:02AM EDT | 139.00 | 6.30 | 9.30 | 9.50 | 0.00 | - | - | 3 | 26.47% |
| EOG240517P00140000 | 2024-05-01 2:25PM EDT | 140.00 | 10.56 | 10.10 | 10.40 | +3.91 | +58.80% | 1 | 84 | 26.51% |
| EOG240517P00141000 | 2024-04-24 2:11PM EDT | 141.00 | 7.10 | 11.00 | 11.80 | 0.00 | - | - | 20 | 35.33% |
| EOG240517P00142000 | 2024-04-25 12:16PM EDT | 142.00 | 7.50 | 11.60 | 12.60 | 0.00 | - | - | 10 | 34.03% |
| EOG240517P00145000 | 2024-04-25 12:16PM EDT | 145.00 | 9.90 | 14.50 | 16.50 | 0.00 | - | 1 | 9 | 53.49% |
© 2024 Yahoo. Todos los derechos reservados.