Mercados españoles cerrados en 2 hrs 4 min

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
132,39-1,99 (-1,48%)
Al cierre: 04:00PM EDT
132,01 -0,38 (-0,29%)
Antes de la apertura: 09:24AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG240419C000600002024-04-12 2:28PM EDT60.0075.800.000.000.00-1000.00%
EOG240419C000635002024-01-12 1:22PM EDT63.5052.1246.0049.700.00-500.00%
EOG240419C000700002024-04-12 3:56PM EDT70.0065.300.000.000.00-200.00%
EOG240419C000735002024-04-12 3:56PM EDT73.5061.800.000.000.00-300.00%
EOG240419C000835002024-04-12 2:15PM EDT83.5053.100.000.000.00-8000.00%
EOG240419C000850002024-02-29 1:14PM EDT85.0030.7041.5045.300.00-110.00%
EOG240419C000885002024-04-12 2:15PM EDT88.5047.400.000.000.00-5000.00%
EOG240419C000900002024-04-12 2:15PM EDT90.0045.900.000.000.00-3500.00%
EOG240419C000935002024-04-12 3:31PM EDT93.5040.800.000.000.00-33000.00%
EOG240419C000950002024-01-22 11:09AM EDT95.0017.3521.4023.500.00-150.00%
EOG240419C000985002024-04-12 2:15PM EDT98.5038.300.000.000.00-4510.00%
EOG240419C001000002024-04-12 3:31PM EDT100.0036.500.000.000.00-37010.00%
EOG240419C001035002024-04-12 3:30PM EDT103.5032.700.000.000.00-1,16000.00%
EOG240419C001050002024-04-12 3:31PM EDT105.0031.600.000.000.00-1,16020.00%
EOG240419C001085002024-04-15 9:47AM EDT108.5026.320.000.000.00-110.00%
EOG240419C001100002024-04-12 3:31PM EDT110.0024.750.000.000.00-1,17500.00%
EOG240419C001135002024-04-12 3:30PM EDT113.5021.420.000.000.00-2,51300.00%
EOG240419C001150002024-04-12 3:30PM EDT115.0020.400.000.000.00-2,10120.00%
EOG240419C001180002024-03-20 3:13PM EDT118.008.500.000.000.00--00.00%
EOG240419C001185002024-04-12 3:30PM EDT118.5015.910.000.000.00-4,04020.00%
EOG240419C001200002024-04-12 3:41PM EDT120.0015.260.000.000.00-5,44930.00%
EOG240419C001220002024-04-02 10:30AM EDT122.009.250.000.000.00-100.00%
EOG240419C001230002024-04-12 3:31PM EDT123.0011.500.000.000.00-41100.00%
EOG240419C001235002024-04-15 12:13PM EDT123.5010.600.000.000.00-9920.00%
EOG240419C001240002024-04-12 2:15PM EDT124.0012.600.000.000.00-9020.00%
EOG240419C001250002024-04-12 3:31PM EDT125.0010.000.000.000.00-7,416130.00%
EOG240419C001260002024-04-12 3:31PM EDT126.008.300.000.000.00-45000.00%
EOG240419C001270002024-04-15 3:15PM EDT127.005.800.000.000.00-130.00%
EOG240419C001280002024-04-15 1:44PM EDT128.005.480.000.000.00-56500.00%
EOG240419C001285002024-04-15 9:44AM EDT128.506.750.000.000.00-10870.00%
EOG240419C001290002024-04-12 3:31PM EDT129.006.300.000.000.00-93000.00%
EOG240419C001300002024-04-12 3:47PM EDT130.005.600.000.000.00-4,534160.00%
EOG240419C001310002024-04-12 3:53PM EDT131.004.100.000.000.00-36350.00%
EOG240419C001320002024-04-15 3:46PM EDT132.001.950.000.000.00-791060.00%
EOG240419C001330002024-04-15 3:21PM EDT133.001.520.000.000.00-1571811.56%
EOG240419C001335002024-04-15 2:35PM EDT133.501.510.000.000.00-798633.13%
EOG240419C001340002024-04-15 3:28PM EDT134.001.100.000.000.00-13463.13%
EOG240419C001350002024-04-15 3:32PM EDT135.000.800.000.000.00-854966.25%
EOG240419C001360002024-04-15 2:38PM EDT136.000.600.000.000.00-273886.25%
EOG240419C001370002024-04-15 2:38PM EDT137.000.400.000.000.00-1767896.25%
EOG240419C001380002024-04-15 2:20PM EDT138.000.240.000.000.00-589712.50%
EOG240419C001385002024-04-15 2:14PM EDT138.500.200.000.000.00-3451,10312.50%
EOG240419C001390002024-04-12 2:30PM EDT139.000.520.000.000.00-36621512.50%
EOG240419C001400002024-04-15 3:46PM EDT140.000.100.000.000.00-85970212.50%
EOG240419C001410002024-04-15 12:02PM EDT141.000.140.000.000.00-1088412.50%
EOG240419C001420002024-04-12 2:48PM EDT142.000.170.000.000.00-25526012.50%
EOG240419C001435002024-04-12 3:36PM EDT143.500.100.000.000.00-1322,07912.50%
EOG240419C001450002024-04-12 9:45AM EDT145.000.270.000.000.00-13525.00%
EOG240419C001460002024-04-11 10:09AM EDT146.000.100.000.000.00--325.00%
EOG240419C001485002024-04-15 2:57PM EDT148.500.050.000.000.00-422225.00%
EOG240419C001500002023-12-12 1:38PM EDT150.000.660.000.000.00-127825.00%
EOG240419C001535002024-04-02 11:23AM EDT153.500.030.000.000.00-39825.00%
EOG240419C001550002024-04-05 10:14AM EDT155.000.050.000.000.00-1225.00%
EOG240419C001585002024-02-14 11:12AM EDT158.500.060.000.050.00-227970.31%
EOG240419C001600002023-12-08 11:58AM EDT160.000.350.000.000.00-127850.00%
EOG240419C001635002024-04-09 3:34PM EDT163.500.010.000.000.00-221550.00%
EOG240419C001650002023-12-05 4:32PM EDT165.000.370.000.000.00-521350.00%
EOG240419C001685002024-01-31 3:03PM EDT168.500.050.000.000.00--20450.00%
EOG240419C001700002023-11-20 10:56AM EDT170.000.410.000.000.00-220850.00%
EOG240419C001735002024-01-16 1:11AM EDT173.502.20--0.00---0.00%
EOG240419C001750002023-10-18 10:40AM EDT175.002.200.150.000.00--8117.58%
EOG240419C001785002023-11-28 4:20PM EDT178.500.180.000.500.00--131148.63%
EOG240419C001800002023-11-28 4:20PM EDT180.000.180.000.000.00-13013150.00%
EOG240419C001835002023-12-05 11:46AM EDT183.500.100.001.350.00--24191.41%
EOG240419C001850002023-12-05 11:46AM EDT185.000.100.000.000.00-32450.00%
EOG240419C001885002024-02-15 1:37PM EDT188.500.050.000.750.00-11182.23%
EOG240419C001900002023-10-09 12:55PM EDT190.000.490.050.250.00-11160.55%
EOG240419C001985002023-11-17 4:14PM EDT198.500.140.000.75+0.14--177203.13%
EOG240419C002000002023-11-17 4:14PM EDT200.000.140.000.000.00-15717750.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG240419P000635002024-03-11 12:27PM EDT63.500.030.000.100.00-23278.13%
EOG240419P000650002023-11-29 12:47PM EDT65.000.100.000.000.00-1150.00%
EOG240419P000700002024-03-11 3:22PM EDT70.000.010.000.500.00-13302.73%
EOG240419P000735002023-12-21 10:54AM EDT73.500.200.100.550.00-101294.53%
EOG240419P000750002023-12-13 3:57PM EDT75.000.370.000.000.00-11050.00%
EOG240419P000785002024-04-15 9:59AM EDT78.500.050.000.000.00-1,00034250.00%
EOG240419P000800002024-02-16 1:17PM EDT80.000.070.000.250.00-2020221.48%
EOG240419P000835002024-02-22 3:13PM EDT83.500.070.000.050.00-141167.19%
EOG240419P000850002024-02-23 12:10PM EDT85.000.120.000.050.00-116162.50%
EOG240419P000885002024-04-02 9:30AM EDT88.500.010.000.000.00-211450.00%
EOG240419P000900002024-03-26 12:14PM EDT90.000.040.000.000.00-53150.00%
EOG240419P000935002024-03-26 12:15PM EDT93.500.040.000.000.00-419650.00%
EOG240419P000950002024-03-25 9:30AM EDT95.000.050.000.000.00-144050.00%
EOG240419P000985002024-03-25 9:30AM EDT98.500.050.000.000.00-149150.00%
EOG240419P001000002024-04-09 9:30AM EDT100.000.050.000.000.00-148050.00%
EOG240419P001035002024-04-11 10:05AM EDT103.500.050.000.000.00-11,11350.00%
EOG240419P001050002024-04-15 1:31PM EDT105.000.040.000.000.00-216650.00%
EOG240419P001085002024-04-10 9:40AM EDT108.500.050.000.000.00-291550.00%
EOG240419P001100002024-04-15 2:39PM EDT110.000.030.000.000.00-562450.00%
EOG240419P001110002024-04-01 12:11PM EDT111.000.050.000.000.00-444650.00%
EOG240419P001130002024-03-20 10:27AM EDT113.000.350.000.000.00--13025.00%
EOG240419P001135002024-04-15 1:48PM EDT113.500.050.000.000.00-21,36925.00%
EOG240419P001150002024-04-15 10:24AM EDT115.000.050.000.000.00-146625.00%
EOG240419P001160002024-04-02 9:30AM EDT116.000.090.000.000.00-13925.00%
EOG240419P001170002024-03-25 12:52PM EDT117.000.380.000.000.00-1225.00%
EOG240419P001180002024-04-11 11:41AM EDT118.000.050.000.000.00-13725.00%
EOG240419P001185002024-04-12 3:06PM EDT118.500.030.000.000.00-342625.00%
EOG240419P001190002024-04-09 1:25PM EDT119.000.050.000.000.00-41,43425.00%
EOG240419P001200002024-04-12 3:06PM EDT120.000.030.000.000.00-232025.00%
EOG240419P001210002024-04-12 12:53PM EDT121.000.050.000.000.00-18225.00%
EOG240419P001220002024-04-12 3:20PM EDT122.000.050.000.000.00-32425.00%
EOG240419P001230002024-04-15 10:08AM EDT123.000.050.000.000.00-13712.50%
EOG240419P001235002024-04-12 3:29PM EDT123.500.080.000.000.00-2041812.50%
EOG240419P001240002024-04-10 10:43AM EDT124.000.100.000.000.00-112412.50%
EOG240419P001250002024-04-15 9:55AM EDT125.000.050.000.000.00-923312.50%
EOG240419P001260002024-04-15 3:23PM EDT126.000.170.000.000.00-215712.50%
EOG240419P001270002024-04-15 10:14AM EDT127.000.130.000.000.00-123912.50%
EOG240419P001280002024-04-15 3:26PM EDT128.000.300.000.000.00-131176.25%
EOG240419P001285002024-04-15 9:50AM EDT128.500.100.000.000.00-2126136.25%
EOG240419P001290002024-04-15 1:32PM EDT129.000.400.000.000.00-4796.25%
EOG240419P001300002024-04-15 12:44PM EDT130.000.420.000.000.00-331196.25%
EOG240419P001310002024-04-15 2:10PM EDT131.000.900.000.000.00-1271503.13%
EOG240419P001320002024-04-15 3:50PM EDT132.001.350.000.000.00-2501520.78%
EOG240419P001330002024-04-15 1:39PM EDT133.001.410.000.000.00-683880.00%
EOG240419P001335002024-04-15 1:22PM EDT133.501.750.000.000.00-1301560.00%
EOG240419P001340002024-04-15 2:45PM EDT134.002.190.000.000.00-121820.00%
EOG240419P001350002024-04-15 3:36PM EDT135.002.960.000.000.00-451790.00%
EOG240419P001360002024-04-15 2:55PM EDT136.003.850.000.000.00-141200.00%
EOG240419P001370002024-04-15 1:28PM EDT137.004.450.000.000.00-8870.00%
EOG240419P001380002024-04-12 2:19PM EDT138.003.400.000.000.00-721070.00%
EOG240419P001385002024-04-11 3:28PM EDT138.502.880.000.000.00-330.00%
EOG240419P001390002024-04-15 1:32PM EDT139.006.500.000.000.00-770.00%
EOG240419P001400002023-12-07 1:08PM EDT140.0022.700.000.000.00-1870.00%
EOG240419P001435002024-01-16 1:05AM EDT143.5019.80--0.00---0.00%
EOG240419P001450002023-10-24 2:36PM EDT145.0019.8022.5023.600.00-19276.66%
EOG240419P001485002024-01-16 1:05AM EDT148.5025.80--0.00---0.00%
EOG240419P001500002024-04-11 9:42AM EDT150.0013.250.000.000.00-100.00%
EOG240419P001535002024-01-16 1:05AM EDT153.5024.20--0.00---0.00%
EOG240419P001550002023-10-20 11:36AM EDT155.0024.2030.1032.800.00-88300.49%