Mercados españoles cerrados en 5 hrs 5 min

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
111,73+6,28 (+5,96%)
Al cierre: 04:00PM EDT
111,72 -0,01 (-0,01%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG220930C000635002022-09-26 1:53PM EDT63.5043.600.000.000.00-300.00%
EOG220930C000735002022-09-28 3:09PM EDT73.5037.510.000.000.00-300.00%
EOG220930C000835002022-09-28 2:58PM EDT83.5027.100.000.000.00-300.00%
EOG220930C000985002022-09-09 12:24PM EDT98.5023.090.000.000.00--00.00%
EOG220930C001000002022-09-09 12:24PM EDT100.0023.090.000.000.00-110.00%
EOG220930C001045002022-09-23 3:27PM EDT104.505.700.000.000.00-300.00%
EOG220930C001065002022-09-28 10:41AM EDT106.503.400.000.000.00-200.00%
EOG220930C001075002022-09-28 3:42PM EDT107.505.000.000.000.00-4300.00%
EOG220930C001080002022-08-29 2:06PM EDT108.0021.950.000.000.00--10.00%
EOG220930C001085002022-09-28 1:10PM EDT108.503.240.000.000.00-1000.00%
EOG220930C001095002022-09-28 3:54PM EDT109.503.600.000.000.00-1500.00%
EOG220930C001100002022-09-13 11:14AM EDT110.0015.800.000.000.00-1100.00%
EOG220930C001105002022-09-28 2:57PM EDT110.501.950.000.000.00-14300.00%
EOG220930C001110002022-09-13 10:01AM EDT111.0016.300.000.000.00-130.00%
EOG220930C001115002022-09-28 3:56PM EDT111.502.150.000.000.00-2700.00%
EOG220930C001120002022-09-06 2:00PM EDT112.0011.500.000.000.00-121.56%
EOG220930C001125002022-09-28 3:57PM EDT112.501.500.000.000.00-4803.13%
EOG220930C001130002022-08-18 3:59PM EDT113.0010.200.000.000.00-133.13%
EOG220930C001135002022-09-28 3:42PM EDT113.501.030.000.000.00-6806.25%
EOG220930C001140002022-08-18 2:04PM EDT114.009.000.000.000.00-2106.25%
EOG220930C001145002022-09-28 3:40PM EDT114.500.700.000.000.00-18106.25%
EOG220930C001150002022-09-13 1:06PM EDT115.0011.050.000.000.00-2812.50%
EOG220930C001155002022-09-28 3:58PM EDT115.500.450.000.000.00-131012.50%
EOG220930C001160002022-09-13 1:20PM EDT116.009.600.000.000.00-3312.50%
EOG220930C001165002022-09-28 3:35PM EDT116.500.250.000.000.00-75012.50%
EOG220930C001170002022-09-12 12:25PM EDT117.0011.000.000.000.00-4712.50%
EOG220930C001175002022-09-28 3:32PM EDT117.500.100.000.000.00-2012.50%
EOG220930C001180002022-09-13 10:53AM EDT118.008.850.000.000.00-11725.00%
EOG220930C001185002022-09-27 10:44AM EDT118.500.050.000.000.00-5025.00%
EOG220930C001190002022-09-09 3:32PM EDT119.008.000.000.000.00-1825.00%
EOG220930C001195002022-09-28 2:47PM EDT119.500.050.000.000.00-2025.00%
EOG220930C001200002022-09-13 9:58AM EDT120.009.100.000.000.00-3012525.00%
EOG220930C001205002022-09-27 9:45AM EDT120.500.050.000.000.00-11025.00%
EOG220930C001210002022-09-12 12:11PM EDT121.008.200.000.000.00-1825.00%
EOG220930C001215002022-09-27 12:22PM EDT121.500.050.000.000.00-1025.00%
EOG220930C001220002022-09-13 11:00AM EDT122.006.430.000.000.00-24725.00%
EOG220930C001225002022-09-27 3:15PM EDT122.500.050.000.000.00-6025.00%
EOG220930C001230002022-09-12 1:34PM EDT123.007.000.000.000.00-11525.00%
EOG220930C001235002022-09-28 1:05PM EDT123.500.040.000.000.00-5025.00%
EOG220930C001240002022-09-13 2:27PM EDT124.004.850.000.000.00-11825.00%
EOG220930C001245002022-09-28 3:41PM EDT124.500.010.000.000.00-2025.00%
EOG220930C001250002022-09-13 3:45PM EDT125.003.800.000.000.00-54225.00%
EOG220930C001255002022-09-27 1:14PM EDT125.500.040.000.000.00-31025.00%
EOG220930C001260002022-09-13 2:24PM EDT126.003.920.000.000.00-21150.00%
EOG220930C001265002022-09-27 1:52PM EDT126.500.040.000.000.00-2050.00%
EOG220930C001270002022-09-13 2:35PM EDT127.003.500.000.000.00-52750.00%
EOG220930C001275002022-09-26 11:03AM EDT127.500.070.000.000.00-17050.00%
EOG220930C001280002022-09-13 12:27PM EDT128.002.900.000.000.00-193050.00%
EOG220930C001285002022-09-28 3:50PM EDT128.500.050.000.000.00-4050.00%
EOG220930C001290002022-09-12 11:40AM EDT129.003.600.000.000.00-14350.00%
EOG220930C001295002022-09-26 11:21AM EDT129.500.050.000.000.00-13050.00%
EOG220930C001300002022-09-13 3:36PM EDT130.002.140.000.000.00-10714550.00%
EOG220930C001305002022-09-28 10:56AM EDT130.500.030.000.000.00-6050.00%
EOG220930C001310002022-09-06 2:32PM EDT131.002.190.000.000.00-31150.00%
EOG220930C001315002022-09-26 3:39PM EDT131.500.060.000.000.00-2050.00%
EOG220930C001320002022-09-13 3:46PM EDT132.001.450.000.000.00-139650.00%
EOG220930C001325002022-09-22 3:31PM EDT132.500.200.000.000.00-3050.00%
EOG220930C001330002022-09-07 2:47PM EDT133.000.830.000.000.00-62250.00%
EOG220930C001335002022-09-28 2:34PM EDT133.500.030.000.000.00-2050.00%
EOG220930C001340002022-09-09 3:15PM EDT134.001.340.000.000.00-22650.00%
EOG220930C001350002022-09-19 1:10PM EDT135.000.320.000.000.00-114050.00%
EOG220930C001385002022-09-20 9:37AM EDT138.500.150.000.000.00-1050.00%
EOG220930C001400002022-09-13 2:15PM EDT140.000.500.200.350.00-2119175.98%
EOG220930C001435002022-09-15 1:36PM EDT143.500.250.000.000.00-6050.00%
EOG220930C001450002022-09-13 11:05AM EDT145.000.260.050.550.00-116200.39%
EOG220930C001485002022-09-02 12:39PM EDT148.500.270.000.000.00--050.00%
EOG220930C001500002022-09-02 12:39PM EDT150.000.270.000.000.00-5550.00%
EOG220930C001535002022-09-19 1:10PM EDT153.500.030.000.000.00--050.00%
EOG220930C001585002022-09-28 11:41AM EDT158.500.010.000.000.00-25050.00%
EOG220930C001600002022-09-06 2:54PM EDT160.000.050.000.000.00-155050.00%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EOG220930P000635002022-09-26 9:49AM EDT63.500.010.000.000.00-48050.00%
EOG220930P000685002022-09-27 9:30AM EDT68.500.010.000.000.00-100050.00%
EOG220930P000735002022-09-28 12:02PM EDT73.500.010.000.000.00-250050.00%
EOG220930P000750002022-09-12 9:30AM EDT75.000.020.000.000.00-101050.00%
EOG220930P000785002022-09-26 10:21AM EDT78.500.050.000.000.00-5050.00%
EOG220930P000800002022-08-24 1:37PM EDT80.000.210.000.000.00-1150.00%
EOG220930P000835002022-08-30 10:51AM EDT83.500.300.000.000.00--050.00%
EOG220930P000850002022-08-30 10:51AM EDT85.000.300.000.000.00-3550.00%
EOG220930P000885002022-09-19 12:02AM EDT88.500.95--0.00---0.00%
EOG220930P000900002022-08-16 1:54PM EDT90.000.950.000.000.00-6650.00%
EOG220930P000920002022-09-23 2:35PM EDT92.000.170.000.000.00-10050.00%
EOG220930P000935002022-09-27 11:22AM EDT93.500.100.000.000.00-22050.00%
EOG220930P000945002022-09-26 11:52AM EDT94.500.250.000.000.00-26050.00%
EOG220930P000950002022-09-28 10:23AM EDT95.000.060.000.000.00-3050.00%
EOG220930P000955002022-09-19 12:02AM EDT95.501.30--0.00---0.00%
EOG220930P000960002022-09-06 11:43AM EDT96.000.550.000.000.00-3450.00%
EOG220930P000965002022-09-26 3:55PM EDT96.500.450.000.000.00-20050.00%
EOG220930P000970002022-08-18 10:16AM EDT97.001.300.000.000.00-3350.00%
EOG220930P000975002022-09-26 11:56AM EDT97.500.450.000.000.00-11050.00%
EOG220930P000980002022-09-27 12:18PM EDT98.000.480.000.000.00-5050.00%
EOG220930P000985002022-09-28 10:56AM EDT98.500.150.000.000.00-2050.00%
EOG220930P000990002022-09-27 2:11PM EDT99.000.520.000.000.00-1050.00%
EOG220930P000995002022-09-27 3:42PM EDT99.500.590.000.000.00-3050.00%
EOG220930P001000002022-09-13 11:48AM EDT100.000.240.000.000.00-62325.00%
EOG220930P001005002022-09-28 2:48PM EDT100.500.100.000.000.00-4025.00%
EOG220930P001010002022-09-08 11:26AM EDT101.000.900.000.000.00-12625.00%
EOG220930P001015002022-09-28 12:08PM EDT101.500.260.000.000.00-1025.00%
EOG220930P001020002022-09-13 11:04AM EDT102.000.260.000.000.00-1525.00%
EOG220930P001025002022-09-28 3:45PM EDT102.500.150.000.000.00-6025.00%
EOG220930P001030002022-09-06 10:01AM EDT103.001.100.000.000.00-11325.00%
EOG220930P001035002022-09-28 9:37AM EDT103.501.100.000.000.00-10025.00%
EOG220930P001040002022-08-22 11:37AM EDT104.001.900.000.000.00-4525.00%
EOG220930P001045002022-09-28 10:03AM EDT104.501.000.000.000.00-2025.00%
EOG220930P001050002022-09-13 11:04AM EDT105.000.480.000.000.00-12625.00%
EOG220930P001055002022-09-28 2:21PM EDT105.500.500.000.000.00-7025.00%
EOG220930P001060002022-09-09 11:25AM EDT106.000.900.000.000.00-122212.50%
EOG220930P001065002022-09-28 1:11PM EDT106.500.670.000.000.00-6012.50%
EOG220930P001070002022-09-06 11:08AM EDT107.001.650.000.000.00-31612.50%
EOG220930P001075002022-09-28 3:58PM EDT107.500.500.000.000.00-67012.50%
EOG220930P001080002022-09-01 10:29AM EDT108.002.600.000.000.00-21712.50%
EOG220930P001085002022-09-28 2:05PM EDT108.501.100.000.000.00-32012.50%
EOG220930P001090002022-09-12 12:16PM EDT109.000.600.000.000.00-1201326.25%
EOG220930P001095002022-09-28 11:16AM EDT109.501.920.000.000.00-306.25%
EOG220930P001100002022-09-13 10:11AM EDT110.000.750.000.000.00-1346.25%
EOG220930P001105002022-09-28 3:11PM EDT110.501.550.000.000.00-14503.13%
EOG220930P001110002022-09-06 10:58AM EDT111.002.450.000.000.00-4203.13%
EOG220930P001115002022-09-28 3:49PM EDT111.501.550.000.000.00-1100.78%
EOG220930P001120002022-09-13 12:16PM EDT112.001.100.000.000.00-30540.00%
EOG220930P001125002022-09-28 3:49PM EDT112.501.950.000.000.00-1800.00%
EOG220930P001130002022-09-13 11:11AM EDT113.001.250.000.000.00-1150.00%
EOG220930P001135002022-09-28 2:19PM EDT113.503.790.000.000.00-100.00%
EOG220930P001140002022-09-12 11:24AM EDT114.001.150.000.000.00-2230.00%
EOG220930P001145002022-09-28 3:55PM EDT114.503.090.000.000.00-300.00%
EOG220930P001150002022-09-13 10:44AM EDT115.001.500.000.000.00-5110.00%
EOG220930P001155002022-09-28 10:53AM EDT115.506.000.000.000.00-1000.00%
EOG220930P001160002022-09-12 2:09PM EDT116.001.540.000.000.00-20380.00%
EOG220930P001165002022-09-28 10:50AM EDT116.507.400.000.000.00-500.00%
EOG220930P001170002022-09-07 11:13AM EDT117.004.900.000.000.00-4170.00%
EOG220930P001175002022-09-28 10:07AM EDT117.5010.030.000.000.00-600.00%
EOG220930P001180002022-09-07 3:09PM EDT118.005.850.000.000.00-1380.00%
EOG220930P001185002022-09-28 11:52AM EDT118.509.170.000.000.00-100.00%
EOG220930P001190002022-09-12 10:06AM EDT119.002.000.000.000.00-6310.00%
EOG220930P001195002022-09-27 11:07AM EDT119.5012.570.000.000.00-200.00%
EOG220930P001200002022-09-13 12:29PM EDT120.003.000.000.000.00-4220.00%
EOG220930P001205002022-09-27 2:55PM EDT120.5014.380.000.000.00-100.00%
EOG220930P001210002022-09-13 1:16PM EDT121.003.350.000.000.00-5280.00%
EOG220930P001215002022-09-27 10:21AM EDT121.5014.300.000.000.00-100.00%
EOG220930P001220002022-09-13 10:49AM EDT122.003.600.000.000.00-2260.00%
EOG220930P001225002022-09-28 3:25PM EDT122.5011.400.000.000.00-300.00%
EOG220930P001230002022-09-13 3:59PM EDT123.004.710.000.000.00-3110.00%
EOG220930P001235002022-09-23 3:39PM EDT123.5015.600.000.000.00-300.00%
EOG220930P001240002022-09-12 11:15AM EDT124.003.600.000.000.00-10250.00%
EOG220930P001245002022-09-16 3:38PM EDT124.505.600.000.000.00-100.00%
EOG220930P001250002022-09-02 11:52AM EDT125.007.200.000.000.00-5110.00%
EOG220930P001255002022-09-27 9:51AM EDT125.5021.000.000.000.00-100.00%
EOG220930P001260002022-09-12 10:11AM EDT126.004.200.000.000.00--20.00%
EOG220930P001265002022-09-22 1:14PM EDT126.508.120.000.000.00-100.00%
EOG220930P001275002022-09-27 11:32AM EDT127.5021.380.000.000.00-100.00%
EOG220930P001280002022-09-09 9:48AM EDT128.008.700.000.000.00-220.00%
EOG220930P001285002022-09-23 12:38PM EDT128.5019.570.000.000.00-400.00%
EOG220930P001300002022-08-25 9:46AM EDT130.009.140.000.000.00-110.00%
EOG220930P001305002022-09-19 3:10PM EDT130.5010.800.000.000.00--00.00%