Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.534,14 -17,04 (-0,07%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331C00089000 | 2023-03-03 11:50AM EDT | 89.00 | 30.98 | 16.30 | 17.00 | 0.00 | - | - | 0 | 76.56% |
| EOG230331C00090000 | 2023-03-03 11:50AM EDT | 90.00 | 30.98 | 15.30 | 16.00 | 0.00 | - | 1 | 0 | 72.27% |
| EOG230331C00094000 | 2023-03-15 12:18PM EDT | 94.00 | 9.10 | 11.40 | 12.20 | 0.00 | - | - | 5 | 64.75% |
| EOG230331C00099000 | 2023-03-20 9:50AM EDT | 99.00 | 6.40 | 6.80 | 7.40 | 0.00 | - | 1 | 13 | 51.66% |
| EOG230331C00100000 | 2023-03-14 3:37PM EDT | 100.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EOG230331C00102000 | 2023-03-24 11:26AM EDT | 102.00 | 3.60 | 4.60 | 4.80 | -0.80 | -18.18% | 1 | 11 | 50.98% |
| EOG230331C00103000 | 2023-03-24 11:57AM EDT | 103.00 | 3.72 | 3.90 | 4.10 | +0.22 | +6.29% | 11 | 48 | 50.15% |
| EOG230331C00104000 | 2023-03-24 2:43PM EDT | 104.00 | 3.50 | 3.20 | 3.40 | +0.36 | +11.46% | 12 | 17 | 48.29% |
| EOG230331C00105000 | 2023-03-24 1:28PM EDT | 105.00 | 2.75 | 2.65 | 2.80 | +0.14 | +5.36% | 24 | 46 | 47.31% |
| EOG230331C00106000 | 2023-03-24 3:59PM EDT | 106.00 | 2.10 | 2.10 | 2.25 | +0.10 | +5.00% | 62 | 70 | 46.17% |
| EOG230331C00107000 | 2023-03-24 3:18PM EDT | 107.00 | 1.85 | 1.60 | 1.80 | -0.30 | -13.95% | 21 | 33 | 45.68% |
| EOG230331C00108000 | 2023-03-24 2:46PM EDT | 108.00 | 1.50 | 1.25 | 1.40 | +0.20 | +15.38% | 116 | 102 | 44.95% |
| EOG230331C00109000 | 2023-03-24 2:43PM EDT | 109.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 37 | 50 | 43.95% |
| EOG230331C00110000 | 2023-03-24 3:42PM EDT | 110.00 | 0.77 | 0.70 | 0.80 | +0.02 | +2.67% | 106 | 55 | 43.80% |
| EOG230331C00111000 | 2023-03-24 3:23PM EDT | 111.00 | 0.63 | 0.50 | 0.60 | -0.07 | -10.00% | 7 | 68 | 43.75% |
| EOG230331C00112000 | 2023-03-24 3:59PM EDT | 112.00 | 0.39 | 0.35 | 0.40 | -0.06 | -13.33% | 20 | 71 | 42.29% |
| EOG230331C00113000 | 2023-03-24 1:05PM EDT | 113.00 | 0.29 | 0.25 | 0.35 | -0.07 | -19.44% | 6 | 167 | 44.63% |
| EOG230331C00114000 | 2023-03-24 3:53PM EDT | 114.00 | 0.19 | 0.15 | 0.30 | -0.11 | -36.67% | 53 | 123 | 46.63% |
| EOG230331C00115000 | 2023-03-24 3:33PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 6 | 80 | 45.61% |
| EOG230331C00116000 | 2023-03-22 1:32PM EDT | 116.00 | 0.37 | 0.05 | 0.25 | 0.00 | - | 5 | 11 | 51.66% |
| EOG230331C00117000 | 2023-03-21 12:37PM EDT | 117.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 12 | 62 | 49.41% |
| EOG230331C00118000 | 2023-03-23 10:10AM EDT | 118.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 52.54% |
| EOG230331C00119000 | 2023-03-21 3:36PM EDT | 119.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 17 | 39 | 55.66% |
| EOG230331C00120000 | 2023-03-21 3:46PM EDT | 120.00 | 0.22 | 0.05 | 0.10 | 0.00 | - | 6 | 20 | 51.95% |
| EOG230331C00121000 | 2023-03-24 3:46PM EDT | 121.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 596 | 614 | 51.17% |
| EOG230331C00122000 | 2023-03-21 3:46PM EDT | 122.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 53.91% |
| EOG230331C00123000 | 2023-03-17 10:14AM EDT | 123.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 59.96% |
| EOG230331C00124000 | 2023-03-21 10:58AM EDT | 124.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 112 | 62.50% |
| EOG230331C00125000 | 2023-03-24 10:11AM EDT | 125.00 | 0.08 | 0.00 | 0.15 | -0.35 | -81.40% | 1 | 10 | 65.23% |
| EOG230331C00126000 | 2023-03-17 2:13PM EDT | 126.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 67.77% |
| EOG230331C00127000 | 2023-03-20 11:40AM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 23 | 70.31% |
| EOG230331C00128000 | 2023-03-09 11:36AM EDT | 128.00 | 0.58 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 72.66% |
| EOG230331C00129000 | 2023-03-17 11:14AM EDT | 129.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 257 | 71.09% |
| EOG230331C00130000 | 2023-03-08 11:27AM EDT | 130.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 77.54% |
| EOG230331C00131000 | 2023-03-23 12:48PM EDT | 131.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 80.08% |
| EOG230331C00132000 | 2023-03-07 11:18AM EDT | 132.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 82.42% |
| EOG230331C00133000 | 2023-03-07 11:18AM EDT | 133.00 | 4.00 | 0.00 | 1.75 | +3.60 | +900.00% | 2 | 4 | 135.74% |
| EOG230331C00134000 | 2023-03-20 1:31PM EDT | 134.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 86.91% |
| EOG230331C00135000 | 2023-03-16 10:11AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 143 | 150 | 89.06% |
| EOG230331C00136000 | 2023-03-03 2:39PM EDT | 136.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 95.31% |
| EOG230331C00139000 | 2023-03-02 1:14PM EDT | 139.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 4 | 98.05% |
| EOG230331C00140000 | 2023-02-24 2:38PM EDT | 140.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 100.00% |
| EOG230331C00141000 | 2023-02-24 2:38PM EDT | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| EOG230331C00144000 | 2023-02-17 10:41AM EDT | 144.00 | 0.52 | 0.00 | 0.20 | +0.52 | - | - | 1 | 112.89% |
| EOG230331C00145000 | 2023-02-17 10:41AM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EOG230331C00149000 | 2023-02-23 12:04PM EDT | 149.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 6 | 103.91% |
| EOG230331C00150000 | 2023-02-23 12:04PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331P00079000 | 2023-03-17 12:49PM EDT | 79.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 106.25% |
| EOG230331P00080000 | 2023-03-14 1:16PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | - | 101.95% |
| EOG230331P00084000 | 2023-03-17 3:57PM EDT | 84.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1,104 | 86.33% |
| EOG230331P00085000 | 2023-02-24 1:57PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1,102 | 0 | 82.42% |
| EOG230331P00089000 | 2023-03-24 1:04PM EDT | 89.00 | 0.10 | 0.05 | 0.15 | -0.48 | -82.76% | 3 | 9 | 70.31% |
| EOG230331P00090000 | 2023-03-24 9:30AM EDT | 90.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 1 | 8 | 66.41% |
| EOG230331P00094000 | 2023-03-24 3:35PM EDT | 94.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 11 | 27 | 58.40% |
| EOG230331P00095000 | 2023-03-24 3:43PM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.12 | -32.43% | 34 | 11 | 57.03% |
| EOG230331P00099000 | 2023-03-24 3:35PM EDT | 99.00 | 0.54 | 0.50 | 0.65 | -0.37 | -40.66% | 22 | 240 | 50.59% |
| EOG230331P00100000 | 2023-03-14 1:16PM EDT | 100.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| EOG230331P00102000 | 2023-03-24 1:18PM EDT | 102.00 | 1.31 | 1.05 | 1.25 | -0.39 | -22.94% | 28 | 56 | 49.68% |
| EOG230331P00103000 | 2023-03-24 12:47PM EDT | 103.00 | 1.85 | 1.35 | 1.45 | +0.30 | +19.35% | 15 | 72 | 46.90% |
| EOG230331P00104000 | 2023-03-24 10:51AM EDT | 104.00 | 1.90 | 1.65 | 1.75 | -0.20 | -9.52% | 4 | 143 | 45.22% |
| EOG230331P00105000 | 2023-03-24 2:56PM EDT | 105.00 | 1.95 | 2.05 | 2.15 | -1.25 | -39.06% | 39 | 63 | 44.34% |
| EOG230331P00106000 | 2023-03-24 3:49PM EDT | 106.00 | 2.65 | 2.50 | 2.70 | +0.25 | +10.42% | 14 | 20 | 45.07% |
| EOG230331P00107000 | 2023-03-24 1:06PM EDT | 107.00 | 3.50 | 3.00 | 3.30 | -0.45 | -11.39% | 9 | 88 | 45.51% |
| EOG230331P00108000 | 2023-03-24 9:44AM EDT | 108.00 | 5.90 | 3.60 | 3.90 | +1.30 | +28.26% | 2 | 21 | 44.73% |
| EOG230331P00109000 | 2023-03-24 10:32AM EDT | 109.00 | 5.92 | 4.30 | 4.60 | +0.52 | +9.63% | 2 | 87 | 44.78% |
| EOG230331P00110000 | 2023-03-23 2:44PM EDT | 110.00 | 6.30 | 4.90 | 5.50 | 0.00 | - | 3 | 7 | 48.24% |
| EOG230331P00111000 | 2023-03-21 3:24PM EDT | 111.00 | 3.96 | 5.60 | 6.30 | 0.00 | - | 5 | 20 | 48.68% |
| EOG230331P00112000 | 2023-03-24 10:32AM EDT | 112.00 | 8.54 | 6.60 | 7.20 | +3.97 | +86.87% | 2 | 10 | 50.93% |
| EOG230331P00113000 | 2023-03-23 3:00PM EDT | 113.00 | 8.70 | 7.30 | 8.10 | 0.00 | - | 5 | 18 | 52.59% |
| EOG230331P00114000 | 2023-03-23 3:57PM EDT | 114.00 | 9.36 | 8.40 | 9.00 | 0.00 | - | 1 | 36 | 53.66% |
| EOG230331P00115000 | 2023-03-24 3:47PM EDT | 115.00 | 9.72 | 9.20 | 10.00 | -2.55 | -20.78% | 3 | 8 | 57.72% |
| EOG230331P00116000 | 2023-03-20 11:38AM EDT | 116.00 | 10.45 | 10.30 | 11.00 | 0.00 | - | 1 | 11 | 61.72% |
| EOG230331P00117000 | 2023-03-10 2:01PM EDT | 117.00 | 6.24 | 11.30 | 12.00 | 0.00 | - | 5 | 9 | 65.53% |
| EOG230331P00118000 | 2023-03-21 1:03PM EDT | 118.00 | 10.70 | 12.30 | 13.00 | 0.00 | - | 1 | 19 | 51.86% |
| EOG230331P00119000 | 2023-03-22 3:23PM EDT | 119.00 | 11.80 | 13.10 | 14.00 | 0.00 | - | 5 | 18 | 73.05% |
| EOG230331P00120000 | 2023-02-27 11:18AM EDT | 120.00 | 7.90 | 14.10 | 14.90 | 0.00 | - | 1 | 2 | 72.27% |
| EOG230331P00121000 | 2023-03-23 12:49PM EDT | 121.00 | 15.19 | 15.10 | 15.90 | 0.00 | - | 1 | 2 | 75.68% |
| EOG230331P00122000 | 2023-02-17 11:25AM EDT | 122.00 | 7.71 | 18.90 | 19.70 | 0.00 | - | 1 | 1 | 149.22% |
| EOG230331P00123000 | 2023-02-17 11:25AM EDT | 123.00 | 7.71 | 19.90 | 20.70 | 0.00 | - | 1 | 0 | 153.71% |
| EOG230331P00124000 | 2023-03-20 3:14PM EDT | 124.00 | 18.80 | 18.20 | 18.90 | 0.00 | - | 1 | 0 | 57.03% |
| EOG230331P00125000 | 2023-02-16 4:15PM EDT | 125.00 | 5.98 | 21.90 | 22.60 | 0.00 | - | - | 1 | 161.23% |
| EOG230331P00126000 | 2023-02-24 2:17PM EDT | 126.00 | 14.94 | 20.20 | 20.90 | 0.00 | - | - | 0 | 62.11% |
| EOG230331P00127000 | 2023-02-17 2:04PM EDT | 127.00 | 12.42 | 23.90 | 24.60 | 0.00 | - | 22 | 2 | 169.58% |
| EOG230331P00128000 | 2023-02-21 4:25PM EDT | 128.00 | 12.04 | 22.90 | 23.60 | 0.00 | - | 1 | 0 | 114.26% |
| EOG230331P00129000 | 2023-02-21 4:25PM EDT | 129.00 | 4.80 | 26.90 | 29.40 | -7.24 | -60.13% | - | 1 | 221.53% |
| EOG230331P00130000 | 2023-02-13 1:40PM EDT | 130.00 | 5.42 | 28.00 | 29.70 | +0.62 | +12.92% | - | 1 | 219.17% |
| EOG230331P00131000 | 2023-02-13 2:27PM EDT | 131.00 | 6.37 | 29.00 | 31.30 | +0.95 | +17.53% | - | 0 | 229.98% |
| EOG230331P00132000 | 2023-02-13 12:24PM EDT | 132.00 | 6.37 | 30.10 | 32.50 | 0.00 | - | 1 | 0 | 237.40% |
| EOG230331P00134000 | 2023-02-24 12:48PM EDT | 134.00 | 20.15 | 28.20 | 28.90 | 0.00 | - | - | 0 | 79.69% |
| EOG230331P00135000 | 2023-02-24 12:48PM EDT | 135.00 | 8.20 | 33.10 | 35.40 | -11.95 | -59.31% | 5 | 0 | 248.34% |
| EOG230331P00136000 | 2023-02-17 12:43PM EDT | 136.00 | 18.80 | 32.90 | 33.60 | 0.00 | - | - | 0 | 203.96% |
| EOG230331P00137000 | 2023-02-17 12:43PM EDT | 137.00 | 9.30 | 35.00 | 37.10 | -9.50 | -50.53% | 1 | 0 | 251.51% |
| EOG230331P00138000 | 2023-02-10 2:43PM EDT | 138.00 | 9.30 | 25.60 | 26.20 | 0.00 | - | - | 0 | 0.00% |
| EOG230331P00139000 | 2023-02-10 2:43PM EDT | 139.00 | 9.90 | 26.60 | 27.20 | 0.00 | - | - | 0 | 0.00% |
| EOG230331P00141000 | 2023-02-10 2:43PM EDT | 141.00 | 11.20 | 28.60 | 29.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
