Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
116,10+1,64 (+1,43%)
Al cierre: 04:00PM EST
116,09 -0,01 (-0,01%)
Después del cierre: 07:48PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG260116C000600002024-01-12 11:15AM EST60.0056.6451.7055.000.00-130.00%
EOG260116C000635002024-01-16 12:12AM EST63.5065.84--0.00---0.00%
EOG260116C000650002023-10-12 9:13AM EST65.0065.8458.9062.200.00--259.44%
EOG260116C000785002024-01-16 12:12AM EST78.5053.23--0.00---0.00%
EOG260116C000800002024-02-12 2:15PM EST80.0038.6638.6042.000.00-2135.52%
EOG260116C000835002023-12-12 3:26PM EST83.5040.3438.1039.500.00--135.27%
EOG260116C000850002024-02-28 10:02AM EST85.0036.4235.6039.300.00-1337.11%
EOG260116C000885002024-01-16 12:12AM EST88.5041.50--0.00---0.00%
EOG260116C000900002024-02-27 11:29AM EST90.0031.9032.3035.000.00-21434.56%
EOG260116C000935002023-12-13 11:57AM EST93.5033.3331.7032.900.00--134.58%
EOG260116C000985002024-02-21 3:05PM EST98.5029.2027.1029.000.00-21732.57%
EOG260116C001000002024-02-21 9:55AM EST100.0028.1026.1028.000.00-22832.25%
EOG260116C001035002023-12-07 11:02AM EST103.5029.2029.3031.600.00--841.91%
EOG260116C001050002024-03-01 1:52PM EST105.0024.8923.6025.20+2.89+13.14%13831.94%
EOG260116C001085002024-02-14 10:45AM EST108.5020.2022.2023.300.00-11231.63%
EOG260116C001100002024-02-23 9:56AM EST110.0019.8421.3022.500.00-62631.47%
EOG260116C001135002024-02-20 3:42PM EST113.5019.6018.7022.400.00-22433.88%
EOG260116C001150002024-02-28 9:33AM EST115.0018.6018.0020.000.00-11531.01%
EOG260116C001185002024-03-01 9:33AM EST118.5018.0018.0019.30+0.92+5.39%12832.19%
EOG260116C001200002024-02-27 10:29AM EST120.0015.7716.8017.800.00-102930.73%
EOG260116C001235002024-03-01 1:52PM EST123.5016.0515.8017.20+1.24+8.37%14331.85%
EOG260116C001250002024-02-02 9:36AM EST125.0014.0013.8015.700.00-211230.32%
EOG260116C001285002024-02-22 1:22PM EST128.5014.7813.9015.100.00-1014531.24%
EOG260116C001300002024-01-26 1:23PM EST130.0013.4011.2011.900.00-607626.94%
EOG260116C001335002024-02-02 2:38PM EST133.5010.6812.2012.800.00-1830.05%
EOG260116C001350002024-03-01 9:34AM EST135.0011.5111.7012.30+0.31+2.77%82,83229.94%
EOG260116C001385002024-03-01 12:32PM EST138.5011.0010.6011.20+1.20+12.24%62929.71%
EOG260116C001400002024-02-23 10:33AM EST140.008.6010.1011.200.00-1830.34%
EOG260116C001435002024-02-05 9:43AM EST143.508.007.3010.600.00-3530.77%
EOG260116C001450002024-02-16 10:12AM EST145.009.007.309.900.00-1230.19%
EOG260116C001485002024-02-23 10:05AM EST148.506.587.309.100.00-2026430.13%
EOG260116C001500002024-02-26 2:30PM EST150.006.497.408.000.00-3011128.77%
EOG260116C001535002024-01-16 10:21AM EST153.507.616.407.200.00-31328.53%
EOG260116C001550002024-02-23 3:16PM EST155.005.605.907.800.00-7730.09%
EOG260116C001585002024-02-13 2:30PM EST158.505.304.306.300.00-1027828.44%
EOG260116C001600002024-02-23 3:47PM EST160.004.854.906.900.00-42130.02%
EOG260116C001635002024-01-11 1:21PM EST163.506.354.305.000.00-91127.34%
EOG260116C001650002024-02-05 11:52AM EST165.004.704.005.300.00-2228.37%
EOG260116C001685002024-02-27 11:06AM EST168.504.003.804.900.00-11828.49%
EOG260116C001700002024-02-15 2:53PM EST170.004.703.404.500.00-2328.02%
EOG260116C001735002024-01-16 12:12AM EST173.508.53--0.00---0.00%
EOG260116C001750002023-11-08 10:04AM EST175.008.534.706.700.00-61133.81%
EOG260116C001785002024-03-01 10:47AM EST178.503.502.253.60+0.50+16.67%1553228.02%
EOG260116C001800002023-12-08 10:24AM EST180.005.850.000.000.00-25036.25%
EOG260116C001835002024-02-26 11:02AM EST183.502.371.853.100.00-1427.88%
EOG260116C001850002023-10-23 1:12PM EST185.0011.525.206.500.00-1435.88%
EOG260116C001885002024-02-05 10:27AM EST188.502.101.452.650.00-1227.69%
EOG260116C001900002023-10-13 2:21PM EST190.0011.105.506.900.00-1237.83%
EOG260116C001935002024-02-20 9:31AM EST193.502.011.902.500.00-67028.25%
EOG260116C001950002023-12-12 2:29PM EST195.003.700.000.000.00-5606.25%
EOG260116C001985002024-02-23 10:29AM EST198.501.401.652.100.00-128427.94%
EOG260116C002000002023-12-12 11:37AM EST200.003.000.000.000.00-52886.25%
Ventaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG260116P000550002024-02-29 12:19PM EST55.001.271.001.500.00-52638.81%
EOG260116P000600002024-02-22 12:21PM EST60.001.801.601.800.00-151536.61%
EOG260116P000635002024-02-29 9:34AM EST63.502.101.052.550.00-2437.51%
EOG260116P000650002024-01-09 11:55AM EST65.003.002.652.950.00-4438.01%
EOG260116P000685002024-02-26 10:35AM EST68.503.001.904.600.00-205141.13%
EOG260116P000700002023-12-11 11:44AM EST70.003.700.000.000.00-10216.25%
EOG260116P000750002024-02-06 11:43AM EST75.004.712.505.600.00-31938.77%
EOG260116P000785002024-02-29 9:50AM EST78.504.603.205.200.00-821134.86%
EOG260116P000800002024-02-27 10:41AM EST80.005.103.306.800.00-104837.89%
EOG260116P000835002024-02-23 9:48AM EST83.506.405.306.600.00-103734.58%
EOG260116P000850002024-02-29 10:00AM EST85.006.104.706.000.00-17131.96%
EOG260116P000885002024-02-29 10:53AM EST88.507.105.706.800.00-51631.18%
EOG260116P000900002023-12-07 10:59AM EST90.008.100.000.000.00-223.13%
EOG260116P000935002024-02-23 9:46AM EST93.509.306.809.500.00-102633.01%
EOG260116P000950002024-02-23 9:45AM EST95.009.706.408.700.00-101230.20%
EOG260116P000985002024-03-01 10:07AM EST98.509.709.4011.90-0.20-2.02%36333.54%
EOG260116P001000002024-02-27 3:43PM EST100.0010.609.9010.300.00-2729.33%
EOG260116P001035002024-01-16 9:42AM EST103.5013.7012.4013.800.00-1032.74%
EOG260116P001050002023-12-29 2:05PM EST105.0012.5012.5013.000.00-6730.06%
EOG260116P001085002024-01-22 12:43PM EST108.5016.7013.3013.900.00-52228.62%
EOG260116P001100002024-01-22 2:49PM EST110.0017.2014.0016.300.00-11031.33%
EOG260116P001135002024-02-05 2:01PM EST113.5018.3015.2016.200.00-75028.03%
EOG260116P001150002024-02-12 11:36AM EST115.0018.5015.8017.700.00-258729.10%
EOG260116P001185002024-01-12 12:57PM EST118.5020.3020.3021.000.00-31731.10%
EOG260116P001200002024-02-27 11:43AM EST120.0019.5018.2019.000.00-16426.48%
EOG260116P001235002024-02-29 10:44AM EST123.5021.4019.9020.800.00-530525.89%
EOG260116P001250002024-01-26 1:05PM EST125.0022.9022.7024.000.00-6811229.41%
EOG260116P001285002024-01-29 12:22PM EST128.5024.4623.7024.100.00-14425.91%
EOG260116P001300002024-01-24 11:31AM EST130.0027.0025.5026.400.00-111727.93%
EOG260116P001335002023-12-27 10:45AM EST133.5024.3025.0027.300.00-152125.44%
EOG260116P001350002024-01-23 11:05AM EST135.0031.2026.7027.300.00-24623.67%
EOG260116P001385002023-12-26 1:51PM EST138.5027.2029.2032.500.00-294327.96%
EOG260116P001400002023-12-26 1:50PM EST140.0028.1029.2033.500.00-81527.76%
EOG260116P001435002023-12-15 3:02PM EST143.5032.6034.3035.600.00-21426.80%
EOG260116P001450002023-10-23 1:42PM EST145.0029.1029.4031.600.00-111216.98%
EOG260116P001485002024-01-16 12:05AM EST148.5030.80--0.00---0.00%
EOG260116P001500002023-10-20 11:18AM EST150.0030.8032.4035.300.00-4615.15%
EOG260116P001650002024-02-05 9:31AM EST165.0055.5047.5051.600.00-23122.62%
EOG260116P001685002024-01-17 1:23PM EST168.5058.5254.2056.800.00--3627.48%
EOG260116P001785002024-01-16 12:05AM EST178.5059.50--0.00---0.00%
EOG260116P001800002023-11-08 2:36PM EST180.0059.5060.3063.900.00--2512.21%