Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,96+4,08 (+3,22%)
A partir del 02:45PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG230929C001050002023-09-21 3:42PM EDT105.0017.5025.2025.500.00--10.00%
EOG230929C001110002023-09-25 9:58AM EDT111.0014.1019.2019.500.00-110.00%
EOG230929C001170002023-09-25 1:46PM EDT117.008.5513.1013.500.00-110.00%
EOG230929C001200002023-09-27 1:53PM EDT120.0010.0010.3010.90+6.30+170.27%1220.00%
EOG230929C001210002023-09-20 11:25AM EDT121.007.309.409.700.00--10.00%
EOG230929C001220002023-09-27 11:37AM EDT122.008.298.408.70+4.19+102.20%8600.00%
EOG230929C001230002023-09-25 3:16PM EDT123.003.507.207.500.00-29340.00%
EOG230929C001240002023-09-27 1:52PM EDT124.006.106.506.70+2.10+52.50%61090.00%
EOG230929C001250002023-09-27 1:07PM EDT125.005.005.505.80+2.20+78.57%111310.00%
EOG230929C001260002023-09-27 11:05AM EDT126.004.674.504.70+2.42+107.56%24730.00%
EOG230929C001270002023-09-27 1:15PM EDT127.002.973.703.90+1.32+80.00%591290.00%
EOG230929C001280002023-09-27 2:01PM EDT128.002.702.953.10+1.35+100.00%548521.09%
EOG230929C001290002023-09-27 1:35PM EDT129.001.552.252.35+0.75+93.75%3717123.49%
EOG230929C001300002023-09-27 1:51PM EDT130.001.301.501.65+0.84+182.61%6415323.39%
EOG230929C001310002023-09-27 2:01PM EDT131.000.911.101.15+0.66+264.00%373824.71%
EOG230929C001320002023-09-27 2:21PM EDT132.000.620.650.75+0.42+210.00%9410125.20%
EOG230929C001330002023-09-27 1:56PM EDT133.000.340.400.45+0.26+325.00%334025.24%
EOG230929C001340002023-09-27 1:56PM EDT134.000.190.250.30+0.14+280.00%915326.86%
EOG230929C001350002023-09-27 12:23PM EDT135.000.150.100.20+0.09+150.00%1517428.42%
EOG230929C001360002023-09-25 10:44AM EDT136.000.040.050.100.00-109727.83%
EOG230929C001370002023-09-21 10:58AM EDT137.000.030.000.100.00-16132.03%
EOG230929C001380002023-09-22 1:50PM EDT138.000.020.000.000.00-162912.50%
EOG230929C001390002023-09-21 10:48AM EDT139.000.010.000.050.00-29234.96%
EOG230929C001400002023-09-20 11:22AM EDT140.000.050.000.050.00-414938.48%
EOG230929C001410002023-09-20 11:51AM EDT141.000.030.000.050.00-11241.80%
EOG230929C001420002023-09-25 10:44AM EDT142.000.070.000.050.00-101445.12%
EOG230929C001430002023-09-18 9:40AM EDT143.000.110.000.050.00-11148.44%
EOG230929C001450002023-09-20 1:51PM EDT145.000.030.000.050.00-4654.69%
EOG230929C001500002023-09-19 9:32AM EDT150.000.060.000.000.00-2025.00%
EOG230929C001550002023-08-25 2:38PM EDT155.000.050.000.150.00-609088.67%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG230929P001050002023-08-29 3:59PM EDT105.000.110.000.000.00--250.00%
EOG230929P001100002023-09-25 9:59AM EDT110.000.030.000.000.00-21750.00%
EOG230929P001120002023-09-22 1:15PM EDT112.000.090.000.050.00--173.44%
EOG230929P001130002023-09-25 9:47AM EDT113.000.050.000.050.00-4269.53%
EOG230929P001140002023-09-25 10:14AM EDT114.000.120.000.050.00-101065.63%
EOG230929P001150002023-09-26 2:30PM EDT115.000.030.000.000.00-14325.00%
EOG230929P001160002023-09-25 10:14AM EDT116.000.110.000.000.00-9925.00%
EOG230929P001170002023-09-26 1:41PM EDT117.000.030.000.050.00-26854.69%
EOG230929P001180002023-09-25 9:47AM EDT118.000.260.000.050.00-41751.17%
EOG230929P001190002023-09-27 12:40PM EDT119.000.020.000.00-0.08-80.00%32925.00%
EOG230929P001200002023-09-26 3:45PM EDT120.000.150.000.050.00-1213748.83%
EOG230929P001210002023-09-27 11:24AM EDT121.000.050.000.05-0.12-70.59%87844.92%
EOG230929P001220002023-09-27 2:19PM EDT122.000.050.000.10-0.29-85.29%924346.29%
EOG230929P001230002023-09-26 2:30PM EDT123.000.080.050.10-0.38-82.61%518041.99%
EOG230929P001240002023-09-27 1:56PM EDT124.000.100.050.15-1.05-91.30%413141.02%
EOG230929P001250002023-09-27 2:10PM EDT125.000.200.100.15-0.72-78.26%313436.33%
EOG230929P001260002023-09-27 2:22PM EDT126.000.230.200.25-0.98-80.99%3380636.28%
EOG230929P001270002023-09-27 12:08PM EDT127.000.330.300.35-1.40-80.92%114334.57%
EOG230929P001280002023-09-27 2:02PM EDT128.000.650.450.55-1.20-64.86%2715934.52%
EOG230929P001290002023-09-27 2:00PM EDT129.000.930.800.85-1.63-63.67%1535635.06%
EOG230929P001300002023-09-27 1:51PM EDT130.001.501.151.25-3.60-70.59%3158035.74%
EOG230929P001310002023-09-27 11:25AM EDT131.001.801.551.65-3.17-63.78%423234.42%
EOG230929P001320002023-09-27 12:11PM EDT132.002.242.202.30-2.81-55.64%52536.38%
EOG230929P001330002023-09-26 1:25PM EDT133.005.873.003.000.00-11237.70%
EOG230929P001340002023-09-18 1:58PM EDT134.003.403.804.000.00-211744.78%
EOG230929P001350002023-09-19 10:00AM EDT135.004.064.504.800.00-11146.14%
EOG230929P001390002023-09-06 1:58PM EDT139.006.908.608.800.00-1065.43%
EOG230929P001410002023-08-22 3:00PM EDT141.0011.3018.0018.600.00--5257.96%
EOG230929P001460002023-09-20 11:16AM EDT146.0018.7015.5015.900.00--098.14%