Mercados españoles cerrados en 7 hrs 5 min

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
123,57+0,78 (+0,64%)
Al cierre: 04:00PM EDT
123,56 -0,01 (-0,01%)
Antes de la apertura: 05:07AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG240322C001070002024-02-23 11:43AM EDT107.006.700.000.000.00-100.00%
EOG240322C001100002024-03-18 11:18AM EDT110.0012.480.000.00+4.28+52.20%300.00%
EOG240322C001110002024-03-18 11:18AM EDT111.0011.500.000.00+4.75+70.37%300.00%
EOG240322C001120002024-03-05 2:20PM EDT112.006.230.000.000.00-1800.00%
EOG240322C001130002024-03-14 10:09AM EDT113.0010.400.000.000.00-100.00%
EOG240322C001140002024-03-18 1:54PM EDT114.009.260.000.00+3.76+68.36%100.00%
EOG240322C001150002024-03-18 10:41AM EDT115.007.690.000.00-0.95-11.00%600.00%
EOG240322C001160002024-03-18 10:45AM EDT116.006.470.000.00-1.63-20.12%100.00%
EOG240322C001170002024-03-15 2:59PM EDT117.006.670.000.000.00-1500.00%
EOG240322C001180002024-03-18 10:08AM EDT118.004.820.000.00-0.78-13.93%300.00%
EOG240322C001190002024-03-15 3:41PM EDT119.004.650.000.000.00-300.00%
EOG240322C001200002024-03-18 3:36PM EDT120.003.990.000.00+0.09+2.31%6500.00%
EOG240322C001210002024-03-18 12:28PM EDT121.002.650.000.00-0.39-12.83%8800.00%
EOG240322C001220002024-03-18 2:19PM EDT122.002.000.000.00-0.10-4.76%10400.00%
EOG240322C001230002024-03-18 10:41AM EDT123.001.150.000.00-0.60-34.29%1100.00%
EOG240322C001240002024-03-18 3:57PM EDT124.001.040.000.00-0.19-15.45%3300.78%
EOG240322C001250002024-03-18 3:42PM EDT125.000.700.000.00-0.25-26.32%8803.13%
EOG240322C001260002024-03-18 1:09PM EDT126.000.460.000.00-0.09-16.36%7906.25%
EOG240322C001270002024-03-18 3:05PM EDT127.000.200.000.00-0.17-45.95%8306.25%
EOG240322C001280002024-03-18 2:41PM EDT128.000.110.000.00-0.15-57.69%606.25%
EOG240322C001290002024-03-06 1:17PM EDT129.000.120.000.000.00-6012.50%
EOG240322C001300002024-03-13 10:09AM EDT130.000.170.000.000.00-1012.50%
EOG240322C001310002024-03-15 1:29PM EDT131.000.070.000.000.00-1012.50%
EOG240322C001350002024-02-28 10:45AM EDT135.000.050.000.000.00-1025.00%
Opciones de ventapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG240322P000900002024-02-28 10:45AM EDT90.000.030.000.000.00-1050.00%
EOG240322P000950002024-02-27 10:39AM EDT95.000.050.000.000.00-1050.00%
EOG240322P000980002024-02-09 12:13PM EDT98.000.650.000.050.00--390.63%
EOG240322P001000002024-02-09 4:59PM EDT100.000.980.000.050.00--3083.59%
EOG240322P001010002024-02-28 10:45AM EDT101.000.120.000.000.00-1050.00%
EOG240322P001020002024-03-07 1:31PM EDT102.000.050.000.000.00-1050.00%
EOG240322P001030002024-02-20 2:42PM EDT103.000.900.000.000.00-13050.00%
EOG240322P001040002024-03-08 4:45PM EDT104.000.060.000.000.00-2050.00%
EOG240322P001050002024-03-08 4:45PM EDT105.000.070.000.000.00-1025.00%
EOG240322P001060002024-03-05 2:20PM EDT106.000.200.000.000.00-18025.00%
EOG240322P001070002024-03-07 2:34PM EDT107.000.130.000.000.00-2025.00%
EOG240322P001080002024-03-05 2:54PM EDT108.000.280.000.000.00-1025.00%
EOG240322P001090002024-03-14 11:13AM EDT109.000.020.000.000.00-2025.00%
EOG240322P001100002024-03-13 1:51PM EDT110.000.030.000.000.00-8025.00%
EOG240322P001110002024-03-13 9:41AM EDT111.000.030.000.000.00-10025.00%
EOG240322P001120002024-03-18 9:37AM EDT112.000.030.000.00-0.03-50.00%3025.00%
EOG240322P001130002024-03-11 3:43PM EDT113.000.200.000.000.00-1025.00%
EOG240322P001140002024-03-18 12:59PM EDT114.000.040.000.00-0.18-81.82%8025.00%
EOG240322P001150002024-03-15 11:24AM EDT115.000.070.000.000.00-5012.50%
EOG240322P001160002024-03-18 3:18PM EDT116.000.060.000.00-0.11-64.71%2012.50%
EOG240322P001170002024-03-18 9:46AM EDT117.000.150.000.00-0.10-40.00%12012.50%
EOG240322P001180002024-03-18 3:09PM EDT118.000.120.000.00-0.05-29.41%4012.50%
EOG240322P001190002024-03-18 1:04PM EDT119.000.190.000.00-0.10-34.48%64012.50%
EOG240322P001200002024-03-18 2:37PM EDT120.000.300.000.00-0.20-40.00%7506.25%
EOG240322P001210002024-03-18 3:36PM EDT121.000.400.000.00-0.21-34.43%1006.25%
EOG240322P001220002024-03-18 3:58PM EDT122.000.700.000.00-0.18-20.45%4503.13%
EOG240322P001230002024-03-18 3:53PM EDT123.001.000.000.00-0.25-20.00%901.56%
EOG240322P001240002024-03-18 10:49AM EDT124.002.350.000.00+0.44+23.04%800.00%
EOG240322P001260002024-03-13 10:06AM EDT126.003.600.000.000.00--00.00%
EOG240322P001270002024-03-14 1:13PM EDT127.003.980.000.000.00--00.00%
EOG240322P001280002024-03-15 9:30AM EDT128.004.300.000.000.00--00.00%