Mercados españoles cerrados en 3 hrs 26 min
IBEX 35
9.377,70 +45,80 (+0,49%) Euro Stoxx 50
4.129,40 -2,28 (-0,06%) Dólar/Euro
1,0544 -0,0031 (-0,30%) Petróleo Brent
96,02 -0,53 (-0,55%) Oro
1.893,30 +2,40 (+0,13%) Bitcoin EUR
25.114,60 -312,83 (-1,23%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240621C00070000 | 2023-07-13 11:53AM EDT | 70.00 | 53.43 | 63.10 | 64.40 | 0.00 | - | - | 27 | 67.57% |
| EOG240621C00075000 | 2023-08-07 12:43PM EDT | 75.00 | 55.66 | 58.70 | 60.40 | 0.00 | - | - | 20 | 65.69% |
| EOG240621C00079000 | 2023-07-24 12:23PM EDT | 79.00 | 50.69 | 52.10 | 52.90 | 0.00 | - | 2 | 3 | 46.85% |
| EOG240621C00080000 | 2023-07-20 11:39AM EDT | 80.00 | 46.35 | 52.00 | 53.50 | 0.00 | - | - | 1 | 50.84% |
| EOG240621C00084000 | 2023-08-24 3:23PM EDT | 84.00 | 45.80 | 41.10 | 42.40 | 0.00 | - | 1 | 31 | 0.00% |
| EOG240621C00085000 | 2023-08-24 2:18PM EDT | 85.00 | 45.90 | 40.20 | 41.50 | 0.00 | - | 1 | 3 | 0.00% |
| EOG240621C00089000 | 2023-08-25 11:32AM EDT | 89.00 | 41.40 | 37.10 | 38.00 | 0.00 | - | 1 | 26 | 0.00% |
| EOG240621C00090000 | 2023-09-12 1:35PM EDT | 90.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| EOG240621C00094000 | 2023-08-23 11:41AM EDT | 94.00 | 39.30 | 33.10 | 34.00 | 0.00 | - | 2 | 36 | 0.00% |
| EOG240621C00095000 | 2023-08-25 10:24AM EDT | 95.00 | 35.90 | 32.20 | 33.00 | 0.00 | - | 1 | 18 | 0.00% |
| EOG240621C00097500 | 2023-08-15 10:23AM EDT | 97.50 | 37.10 | 41.00 | 41.50 | 0.00 | - | 2 | 8 | 55.74% |
| EOG240621C00099000 | 2023-09-20 3:32PM EDT | 99.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| EOG240621C00100000 | 2023-08-15 10:23AM EDT | 100.00 | 35.20 | 39.00 | 40.10 | 0.00 | - | 2 | 13 | 55.36% |
| EOG240621C00104000 | 2023-08-23 1:58PM EDT | 104.00 | 31.70 | 25.70 | 26.30 | 0.00 | - | 5 | 56 | 17.09% |
| EOG240621C00105000 | 2023-08-29 10:54AM EDT | 105.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| EOG240621C00109000 | 2023-08-16 12:09PM EDT | 109.00 | 29.50 | 29.00 | 30.70 | 0.00 | - | 1 | 62 | 45.61% |
| EOG240621C00110000 | 2023-09-25 10:39AM EDT | 110.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.00% |
| EOG240621C00114000 | 2023-09-22 12:16PM EDT | 114.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| EOG240621C00115000 | 2023-09-15 9:36AM EDT | 115.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| EOG240621C00119000 | 2023-08-29 11:26AM EDT | 119.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| EOG240621C00120000 | 2023-08-15 1:06PM EDT | 120.00 | 21.30 | 23.80 | 24.20 | 0.00 | - | 3 | 253 | 44.53% |
| EOG240621C00124000 | 2023-09-25 1:48PM EDT | 124.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,149 | 0.00% |
| EOG240621C00125000 | 2023-09-20 10:39AM EDT | 125.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| EOG240621C00129000 | 2023-09-12 12:07PM EDT | 129.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| EOG240621C00130000 | 2023-09-11 10:12AM EDT | 130.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.05% |
| EOG240621C00134000 | 2023-09-21 3:18PM EDT | 134.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.78% |
| EOG240621C00135000 | 2023-09-25 9:30AM EDT | 135.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 1.56% |
| EOG240621C00139000 | 2023-09-27 1:02PM EDT | 139.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 40 | 666 | 1.56% |
| EOG240621C00140000 | 2023-09-21 1:09PM EDT | 140.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 42 | 275 | 1.56% |
| EOG240621C00144000 | 2023-09-22 3:24PM EDT | 144.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 3.13% |
| EOG240621C00145000 | 2023-09-27 3:36PM EDT | 145.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 3.13% |
| EOG240621C00149000 | 2023-08-30 11:05AM EDT | 149.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| EOG240621C00150000 | 2023-09-27 3:36PM EDT | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 3.13% |
| EOG240621C00154000 | 2023-09-18 3:25PM EDT | 154.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 3.13% |
| EOG240621C00155000 | 2023-09-22 12:11PM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| EOG240621C00159000 | 2023-09-13 12:44PM EDT | 159.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 114 | 6.25% |
| EOG240621C00160000 | 2023-09-25 12:06PM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 6.25% |
| EOG240621C00164000 | 2023-09-13 10:33AM EDT | 164.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 6.25% |
| EOG240621C00165000 | 2023-09-13 3:10PM EDT | 165.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| EOG240621C00169000 | 2023-09-13 2:14PM EDT | 169.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 150 | 6.25% |
| EOG240621C00170000 | 2023-09-22 10:48AM EDT | 170.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 6.25% |
| EOG240621C00174000 | 2023-06-14 9:30AM EDT | 174.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 1 | 202 | 27.46% |
| EOG240621C00175000 | 2023-09-18 2:11PM EDT | 175.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 6.25% |
| EOG240621C00179000 | 2023-09-13 3:11PM EDT | 179.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 194 | 6.25% |
| EOG240621C00180000 | 2023-09-21 3:29PM EDT | 180.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| EOG240621C00184000 | 2023-07-12 1:03PM EDT | 184.00 | 1.12 | 2.15 | 2.45 | 0.00 | - | 1 | 52 | 33.72% |
| EOG240621C00185000 | 2023-09-01 10:23AM EDT | 185.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| EOG240621C00189000 | 2023-09-22 12:18PM EDT | 189.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| EOG240621C00194000 | 2023-08-23 3:25PM EDT | 194.00 | 1.11 | 0.40 | 0.70 | 0.00 | - | 20 | 90 | 27.71% |
| EOG240621C00195000 | 2023-09-12 2:54PM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| EOG240621C00200000 | 2023-09-19 3:41PM EDT | 200.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Ventaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240621P00055000 | 2023-05-02 1:53PM EDT | 55.00 | 1.60 | 1.30 | 1.50 | 0.00 | - | 2 | 0 | 67.08% |
| EOG240621P00059000 | 2023-02-27 4:19PM EDT | 59.00 | 2.05 | 2.05 | 2.40 | 0.00 | - | - | 108 | 69.84% |
| EOG240621P00060000 | 2023-08-11 9:30AM EDT | 60.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 49.51% |
| EOG240621P00064000 | 2023-07-19 3:27PM EDT | 64.00 | 0.80 | 0.15 | 1.05 | 0.00 | - | 5 | 11 | 53.08% |
| EOG240621P00065000 | 2023-08-14 3:42PM EDT | 65.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 5 | 19 | 49.15% |
| EOG240621P00069000 | 2023-06-08 10:33AM EDT | 69.00 | 2.05 | 1.45 | 1.65 | 0.00 | - | 5 | 81 | 52.78% |
| EOG240621P00070000 | 2023-09-01 9:34AM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| EOG240621P00074000 | 2023-07-24 9:56AM EDT | 74.00 | 1.20 | 0.50 | 1.75 | 0.00 | - | 2 | 321 | 49.39% |
| EOG240621P00075000 | 2023-07-24 10:17AM EDT | 75.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 5 | 51 | 44.07% |
| EOG240621P00079000 | 2023-09-20 12:58PM EDT | 79.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| EOG240621P00080000 | 2023-09-21 10:24AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 12.50% |
| EOG240621P00084000 | 2023-07-05 3:07PM EDT | 84.00 | 3.81 | 1.65 | 1.80 | 0.00 | - | 2 | 26 | 40.52% |
| EOG240621P00085000 | 2023-09-21 2:06PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 53 | 96 | 12.50% |
| EOG240621P00089000 | 2023-07-24 11:31AM EDT | 89.00 | 2.70 | 2.45 | 2.60 | 0.00 | - | 8 | 58 | 40.52% |
| EOG240621P00090000 | 2023-09-20 10:11AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 55 | 86 | 12.50% |
| EOG240621P00094000 | 2023-09-15 3:36PM EDT | 94.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 934 | 6.25% |
| EOG240621P00095000 | 2023-09-22 2:05PM EDT | 95.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 6.25% |
| EOG240621P00097500 | 2023-09-25 3:07PM EDT | 97.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 100 | 134 | 6.25% |
| EOG240621P00099000 | 2023-09-22 10:27AM EDT | 99.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| EOG240621P00100000 | 2023-09-25 3:07PM EDT | 100.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 100 | 222 | 6.25% |
| EOG240621P00104000 | 2023-09-27 12:56PM EDT | 104.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 6.25% |
| EOG240621P00105000 | 2023-09-13 3:05PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| EOG240621P00109000 | 2023-09-13 2:11PM EDT | 109.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| EOG240621P00110000 | 2023-09-27 12:03PM EDT | 110.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 3.13% |
| EOG240621P00114000 | 2023-09-27 1:44PM EDT | 114.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 3.13% |
| EOG240621P00115000 | 2023-09-21 3:36PM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| EOG240621P00119000 | 2023-09-22 11:44AM EDT | 119.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 3.13% |
| EOG240621P00120000 | 2023-09-21 3:21PM EDT | 120.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 1.56% |
| EOG240621P00124000 | 2023-09-21 3:18PM EDT | 124.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| EOG240621P00125000 | 2023-09-27 12:40PM EDT | 125.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 100 | 472 | 0.78% |
| EOG240621P00129000 | 2023-09-20 3:15PM EDT | 129.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 31 | 317 | 0.20% |
| EOG240621P00130000 | 2023-09-21 2:38PM EDT | 130.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 0.00% |
| EOG240621P00134000 | 2023-08-29 10:53AM EDT | 134.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 0.00% |
| EOG240621P00135000 | 2023-09-20 1:58PM EDT | 135.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 0.00% |
| EOG240621P00139000 | 2023-04-28 2:51PM EDT | 139.00 | 28.60 | 32.60 | 34.10 | 0.00 | - | 9 | 9 | 62.86% |
| EOG240621P00140000 | 2023-08-04 10:18AM EDT | 140.00 | 18.10 | 17.10 | 17.50 | 0.00 | - | 8 | 21 | 25.46% |
| EOG240621P00144000 | 2023-08-16 10:48AM EDT | 144.00 | 20.90 | 17.70 | 18.10 | 0.00 | - | 2 | 4 | 20.02% |
| EOG240621P00149000 | 2023-07-11 2:33PM EDT | 149.00 | 31.90 | 23.20 | 24.10 | 0.00 | - | - | 2 | 25.66% |
| EOG240621P00150000 | 2023-08-07 1:37PM EDT | 150.00 | 25.90 | 21.80 | 22.30 | 0.00 | - | 60 | 194 | 18.34% |
| EOG240621P00154000 | 2023-07-19 3:35PM EDT | 154.00 | 33.50 | 27.00 | 27.80 | 0.00 | - | - | 5 | 24.93% |
| EOG240621P00165000 | 2023-07-26 11:50AM EDT | 165.00 | 37.20 | 38.60 | 39.60 | 0.00 | - | - | 4 | 32.66% |
| EOG240621P00169000 | 2023-02-28 4:59PM EDT | 169.00 | 57.57 | 56.50 | 57.90 | 0.00 | - | - | 90 | 68.09% |
| EOG240621P00170000 | 2023-02-28 4:59PM EDT | 170.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | - | 90 | 0.00% |
| EOG240621P00174000 | 2023-03-01 3:43PM EDT | 174.00 | 57.89 | 60.00 | 61.10 | 0.00 | - | - | 45 | 66.83% |
| EOG240621P00175000 | 2023-03-01 3:43PM EDT | 175.00 | 57.89 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
| EOG240621P00190000 | 2023-07-28 2:00PM EDT | 190.00 | 59.70 | 61.90 | 63.50 | 0.00 | - | 1 | 1 | 39.10% |
© 2023 Yahoo. Todos los derechos reservados.
