Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,49+0,71 (+0,68%)
Al cierre: 04:00PM EDT
105,53 +0,04 (+0,04%)
Después del cierre: 07:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG230331C000890002023-03-03 11:50AM EDT89.0030.9816.3017.000.00--076.56%
EOG230331C000900002023-03-03 11:50AM EDT90.0030.9815.3016.000.00-1072.27%
EOG230331C000940002023-03-15 12:18PM EDT94.009.1011.4012.200.00--564.75%
EOG230331C000990002023-03-20 9:50AM EDT99.006.406.807.400.00-11351.66%
EOG230331C001000002023-03-14 3:37PM EDT100.009.980.000.000.00-110.00%
EOG230331C001020002023-03-24 11:26AM EDT102.003.604.604.80-0.80-18.18%11150.98%
EOG230331C001030002023-03-24 11:57AM EDT103.003.723.904.10+0.22+6.29%114850.15%
EOG230331C001040002023-03-24 2:43PM EDT104.003.503.203.40+0.36+11.46%121748.29%
EOG230331C001050002023-03-24 1:28PM EDT105.002.752.652.80+0.14+5.36%244647.31%
EOG230331C001060002023-03-24 3:59PM EDT106.002.102.102.25+0.10+5.00%627046.17%
EOG230331C001070002023-03-24 3:18PM EDT107.001.851.601.80-0.30-13.95%213345.68%
EOG230331C001080002023-03-24 2:46PM EDT108.001.501.251.40+0.20+15.38%11610244.95%
EOG230331C001090002023-03-24 2:43PM EDT109.001.100.951.050.00-375043.95%
EOG230331C001100002023-03-24 3:42PM EDT110.000.770.700.80+0.02+2.67%1065543.80%
EOG230331C001110002023-03-24 3:23PM EDT111.000.630.500.60-0.07-10.00%76843.75%
EOG230331C001120002023-03-24 3:59PM EDT112.000.390.350.40-0.06-13.33%207142.29%
EOG230331C001130002023-03-24 1:05PM EDT113.000.290.250.35-0.07-19.44%616744.63%
EOG230331C001140002023-03-24 3:53PM EDT114.000.190.150.30-0.11-36.67%5312346.63%
EOG230331C001150002023-03-24 3:33PM EDT115.000.200.100.20-0.10-33.33%68045.61%
EOG230331C001160002023-03-22 1:32PM EDT116.000.370.050.250.00-51151.66%
EOG230331C001170002023-03-21 12:37PM EDT117.000.350.050.150.00-126249.41%
EOG230331C001180002023-03-23 10:10AM EDT118.000.150.000.150.00-14452.54%
EOG230331C001190002023-03-21 3:36PM EDT119.000.300.000.150.00-173955.66%
EOG230331C001200002023-03-21 3:46PM EDT120.000.220.050.100.00-62051.95%
EOG230331C001210002023-03-24 3:46PM EDT121.000.100.000.10+0.05+100.00%59661451.17%
EOG230331C001220002023-03-21 3:46PM EDT122.000.130.000.050.00-13453.91%
EOG230331C001230002023-03-17 10:14AM EDT123.000.190.000.150.00-1759.96%
EOG230331C001240002023-03-21 10:58AM EDT124.000.050.000.150.00-111262.50%
EOG230331C001250002023-03-24 10:11AM EDT125.000.080.000.15-0.35-81.40%11065.23%
EOG230331C001260002023-03-17 2:13PM EDT126.000.100.000.150.00-12467.77%
EOG230331C001270002023-03-20 11:40AM EDT127.000.050.000.150.00-42370.31%
EOG230331C001280002023-03-09 11:36AM EDT128.000.580.000.150.00-11372.66%
EOG230331C001290002023-03-17 11:14AM EDT129.000.120.000.100.00-225771.09%
EOG230331C001300002023-03-08 11:27AM EDT130.000.550.000.150.00-21977.54%
EOG230331C001310002023-03-23 12:48PM EDT131.000.010.000.150.00-11880.08%
EOG230331C001320002023-03-07 11:18AM EDT132.000.400.000.150.00-1482.42%
EOG230331C001330002023-03-07 11:18AM EDT133.004.000.001.75+3.60+900.00%24135.74%
EOG230331C001340002023-03-20 1:31PM EDT134.000.050.000.150.00-42086.91%
EOG230331C001350002023-03-16 10:11AM EDT135.000.050.000.150.00-14315089.06%
EOG230331C001360002023-03-03 2:39PM EDT136.000.500.000.200.00-6095.31%
EOG230331C001390002023-03-02 1:14PM EDT139.000.220.000.150.00--498.05%
EOG230331C001400002023-02-24 2:38PM EDT140.000.160.000.150.00-12100.00%
EOG230331C001410002023-02-24 2:38PM EDT141.000.160.000.000.00-2250.00%
EOG230331C001440002023-02-17 10:41AM EDT144.000.520.000.20+0.52--1112.89%
EOG230331C001450002023-02-17 10:41AM EDT145.000.520.000.000.00-1150.00%
EOG230331C001490002023-02-23 12:04PM EDT149.000.210.000.050.00--6103.91%
EOG230331C001500002023-02-23 12:04PM EDT150.000.210.000.000.00-1650.00%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG230331P000790002023-03-17 12:49PM EDT79.000.150.000.150.00-13106.25%
EOG230331P000800002023-03-14 1:16PM EDT80.000.080.000.150.00---101.95%
EOG230331P000840002023-03-17 3:57PM EDT84.000.200.000.150.00-11,10486.33%
EOG230331P000850002023-02-24 1:57PM EDT85.000.150.000.150.00-1,102082.42%
EOG230331P000890002023-03-24 1:04PM EDT89.000.100.050.15-0.48-82.76%3970.31%
EOG230331P000900002023-03-24 9:30AM EDT90.000.200.050.15+0.10+100.00%1866.41%
EOG230331P000940002023-03-24 3:35PM EDT94.000.200.150.25-0.05-20.00%112758.40%
EOG230331P000950002023-03-24 3:43PM EDT95.000.250.200.30-0.12-32.43%341157.03%
EOG230331P000990002023-03-24 3:35PM EDT99.000.540.500.65-0.37-40.66%2224050.59%
EOG230331P001000002023-03-14 1:16PM EDT100.000.930.000.000.00-121912.50%
EOG230331P001020002023-03-24 1:18PM EDT102.001.311.051.25-0.39-22.94%285649.68%
EOG230331P001030002023-03-24 12:47PM EDT103.001.851.351.45+0.30+19.35%157246.90%
EOG230331P001040002023-03-24 10:51AM EDT104.001.901.651.75-0.20-9.52%414345.22%
EOG230331P001050002023-03-24 2:56PM EDT105.001.952.052.15-1.25-39.06%396344.34%
EOG230331P001060002023-03-24 3:49PM EDT106.002.652.502.70+0.25+10.42%142045.07%
EOG230331P001070002023-03-24 1:06PM EDT107.003.503.003.30-0.45-11.39%98845.51%
EOG230331P001080002023-03-24 9:44AM EDT108.005.903.603.90+1.30+28.26%22144.73%
EOG230331P001090002023-03-24 10:32AM EDT109.005.924.304.60+0.52+9.63%28744.78%
EOG230331P001100002023-03-23 2:44PM EDT110.006.304.905.500.00-3748.24%
EOG230331P001110002023-03-21 3:24PM EDT111.003.965.606.300.00-52048.68%
EOG230331P001120002023-03-24 10:32AM EDT112.008.546.607.20+3.97+86.87%21050.93%
EOG230331P001130002023-03-23 3:00PM EDT113.008.707.308.100.00-51852.59%
EOG230331P001140002023-03-23 3:57PM EDT114.009.368.409.000.00-13653.66%
EOG230331P001150002023-03-24 3:47PM EDT115.009.729.2010.00-2.55-20.78%3857.72%
EOG230331P001160002023-03-20 11:38AM EDT116.0010.4510.3011.000.00-11161.72%
EOG230331P001170002023-03-10 2:01PM EDT117.006.2411.3012.000.00-5965.53%
EOG230331P001180002023-03-21 1:03PM EDT118.0010.7012.3013.000.00-11951.86%
EOG230331P001190002023-03-22 3:23PM EDT119.0011.8013.1014.000.00-51873.05%
EOG230331P001200002023-02-27 11:18AM EDT120.007.9014.1014.900.00-1272.27%
EOG230331P001210002023-03-23 12:49PM EDT121.0015.1915.1015.900.00-1275.68%
EOG230331P001220002023-02-17 11:25AM EDT122.007.7118.9019.700.00-11149.22%
EOG230331P001230002023-02-17 11:25AM EDT123.007.7119.9020.700.00-10153.71%
EOG230331P001240002023-03-20 3:14PM EDT124.0018.8018.2018.900.00-1057.03%
EOG230331P001250002023-02-16 4:15PM EDT125.005.9821.9022.600.00--1161.23%
EOG230331P001260002023-02-24 2:17PM EDT126.0014.9420.2020.900.00--062.11%
EOG230331P001270002023-02-17 2:04PM EDT127.0012.4223.9024.600.00-222169.58%
EOG230331P001280002023-02-21 4:25PM EDT128.0012.0422.9023.600.00-10114.26%
EOG230331P001290002023-02-21 4:25PM EDT129.004.8026.9029.40-7.24-60.13%-1221.53%
EOG230331P001300002023-02-13 1:40PM EDT130.005.4228.0029.70+0.62+12.92%-1219.17%
EOG230331P001310002023-02-13 2:27PM EDT131.006.3729.0031.30+0.95+17.53%-0229.98%
EOG230331P001320002023-02-13 12:24PM EDT132.006.3730.1032.500.00-10237.40%
EOG230331P001340002023-02-24 12:48PM EDT134.0020.1528.2028.900.00--079.69%
EOG230331P001350002023-02-24 12:48PM EDT135.008.2033.1035.40-11.95-59.31%50248.34%
EOG230331P001360002023-02-17 12:43PM EDT136.0018.8032.9033.600.00--0203.96%
EOG230331P001370002023-02-17 12:43PM EDT137.009.3035.0037.10-9.50-50.53%10251.51%
EOG230331P001380002023-02-10 2:43PM EDT138.009.3025.6026.200.00--00.00%
EOG230331P001390002023-02-10 2:43PM EDT139.009.9026.6027.200.00--00.00%
EOG230331P001410002023-02-10 2:43PM EDT141.0011.2028.6029.200.00--00.00%