U.S. markets close in 2 hours 47 minutes

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
122.28+0.29 (+0.23%)
A partir del 01:13PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240621C000685002024-04-12 3:58PM EDT68.5066.9060.3064.100.00-2701,441.50%
EOG240621C000700002023-07-13 11:53AM EDT70.0053.4363.1064.400.00--271,621.68%
EOG240621C000725002024-04-09 9:54AM EDT72.5063.9556.8060.400.00-301,367.97%
EOG240621C000735002024-01-16 1:12AM EDT73.5046.63--0.00---0.00%
EOG240621C000740002023-11-07 11:23AM EDT74.0049.6244.4046.100.00--30.00%
EOG240621C000750002023-11-16 4:49PM EDT75.0046.630.000.000.00-2020.00%
EOG240621C000775002024-01-16 1:12AM EDT77.5049.21--0.00---0.00%
EOG240621C000785002024-01-16 1:12AM EDT78.5052.14--0.00---0.00%
EOG240621C000790002023-11-06 12:31PM EDT79.0049.2141.1042.600.00-2120.00%
EOG240621C000800002024-03-05 11:40AM EDT80.0037.9053.4055.300.00-141,391.99%
EOG240621C000825002024-01-16 1:12AM EDT82.5050.90--0.00---0.00%
EOG240621C000835002024-01-16 1:12AM EDT83.5045.90--0.00---0.00%
EOG240621C000840002023-10-13 11:05AM EDT84.0050.9040.3041.800.00-132688.18%
EOG240621C000850002023-08-24 2:18PM EDT85.0045.9040.2041.500.00-13734.47%
EOG240621C000875002024-06-20 11:06AM EDT87.5033.7033.4036.100.00-1011504.49%
EOG240621C000885002024-06-20 11:06AM EDT88.5032.7532.3035.100.00-1022491.21%
EOG240621C000890002023-08-25 11:32AM EDT89.0041.4037.1038.000.00-126716.11%
EOG240621C000900002024-02-15 10:32AM EDT90.0023.3531.2035.900.00-12466.41%
EOG240621C000925002024-04-10 10:15AM EDT92.5045.6836.0040.500.00-537902.54%
EOG240621C000935002024-01-08 3:10PM EDT93.5025.6021.6021.900.00-28550.00%
EOG240621C000940002023-10-25 3:31PM EDT94.0040.2031.8033.000.00-30623.14%
EOG240621C000950002024-02-06 11:27AM EDT95.0019.1024.0024.500.00-6220.00%
EOG240621C000960002023-11-29 11:48AM EDT96.0029.1027.3027.700.00--10385.55%
EOG240621C000975002024-05-22 10:03AM EDT97.5029.6424.2024.900.00-391222.66%
EOG240621C000985002024-06-20 10:21AM EDT98.5022.5823.3023.900.00-4101214.06%
EOG240621C000990002023-12-11 10:40AM EDT99.0023.100.000.000.00-4430.00%
EOG240621C001000002024-03-25 1:36PM EDT100.0028.3034.5038.500.00-11081,037.99%
EOG240621C001025002024-06-13 11:05AM EDT102.5016.3019.4019.900.00-1173180.08%
EOG240621C001035002024-06-13 11:21AM EDT103.5015.3018.3018.900.00-136171.48%
EOG240621C001040002023-11-21 2:45PM EDT104.0024.700.000.000.00-1590.00%
EOG240621C001050002024-06-21 10:41AM EDT105.0017.8216.7017.40+3.22+22.05%199158.98%
EOG240621C001075002024-05-06 10:40AM EDT107.5024.8012.7013.500.00-31270.00%
EOG240621C001085002024-06-21 11:28AM EDT108.5013.8013.4014.00+1.15+9.09%1542146.48%
EOG240621C001090002023-12-06 10:38AM EDT109.0018.500.000.000.00-2810.00%
EOG240621C001100002024-06-18 3:14PM EDT110.009.4011.9012.500.00-166132.81%
EOG240621C001125002024-06-20 10:31AM EDT112.508.809.4010.000.00-120603110.16%
EOG240621C001135002024-06-03 9:56AM EDT113.508.708.409.000.00-1192101.17%
EOG240621C001140002023-12-13 12:42PM EDT114.0012.680.000.000.00-324840.00%
EOG240621C001150002024-06-17 12:12PM EDT115.003.706.907.500.00-2329787.30%
EOG240621C001170002024-06-17 3:18PM EDT117.002.854.007.200.00-91076.37%
EOG240621C001175002024-06-21 12:02PM EDT117.504.794.305.00+2.54+112.89%7016363.57%
EOG240621C001180002024-06-21 12:36PM EDT118.004.203.904.60+0.20+5.00%29965.92%
EOG240621C001185002024-06-21 10:18AM EDT118.503.703.403.90+0.24+6.94%132545.41%
EOG240621C001190002024-06-21 12:57PM EDT119.003.173.003.40+0.37+10.63%3595440.82%
EOG240621C001200002024-06-21 12:43PM EDT120.002.452.002.25+0.25+11.36%2581,0650.00%
EOG240621C001210002024-06-21 12:36PM EDT121.001.301.101.35+0.22+20.37%2325317.87%
EOG240621C001220002024-06-21 12:27PM EDT122.000.350.300.40-0.30-46.15%121529.28%
EOG240621C001225002024-06-21 12:48PM EDT122.500.150.100.15-0.30-66.67%388309.67%
EOG240621C001230002024-06-21 12:17PM EDT123.000.050.000.10-0.16-76.19%78013.67%
EOG240621C001235002024-06-21 11:19AM EDT123.500.050.000.10-0.10-66.67%4358218.95%
EOG240621C001240002024-06-20 9:59AM EDT124.000.100.000.100.00-127323.83%
EOG240621C001250002024-06-20 3:50PM EDT125.000.050.000.100.00-3554432.81%
EOG240621C001260002024-06-20 3:11PM EDT126.000.030.000.300.00-55756.64%
EOG240621C001270002024-06-11 2:35PM EDT127.000.250.000.300.00-19754.30%
EOG240621C001275002024-06-21 12:12PM EDT127.500.150.000.05-0.13-46.43%134246.09%
EOG240621C001280002024-06-18 12:47PM EDT128.000.070.000.300.00-27262.50%
EOG240621C001285002024-06-17 12:03PM EDT128.500.050.000.150.00-131957.03%
EOG240621C001290002024-06-20 10:04AM EDT129.000.050.000.300.00-10017470.31%
EOG240621C001300002024-06-20 10:00AM EDT130.000.050.000.050.00-186956.25%
EOG240621C001310002024-06-17 11:42AM EDT131.000.050.000.300.00-2415485.35%
EOG240621C001320002024-05-29 11:47AM EDT132.000.300.000.300.00-23492.58%
EOG240621C001325002024-06-21 12:12PM EDT132.500.030.000.05+0.01+50.00%165070.31%
EOG240621C001330002024-06-03 12:04PM EDT133.000.070.000.300.00-101299.61%
EOG240621C001335002024-06-20 2:50PM EDT133.500.070.000.300.00-1606103.13%
EOG240621C001340002024-06-17 10:11AM EDT134.000.050.000.300.00-4050106.64%
EOG240621C001350002024-06-21 10:44AM EDT135.000.060.000.15+0.02+50.00%260499.61%
EOG240621C001360002024-06-03 2:48PM EDT136.000.060.000.300.00-520119.92%
EOG240621C001370002024-06-07 9:46AM EDT137.000.050.000.300.00-1022126.56%
EOG240621C001375002024-06-21 10:42AM EDT137.500.050.000.25-0.08-61.54%5544125.39%
EOG240621C001380002024-06-03 2:48PM EDT138.000.050.000.300.00-55132.81%
EOG240621C001385002024-06-05 10:40AM EDT138.500.080.000.050.00-1404103.13%
EOG240621C001390002024-06-10 9:31AM EDT139.000.050.000.300.00-692139.06%
EOG240621C001400002024-06-11 1:08PM EDT140.000.050.000.050.00-6629110.94%
EOG240621C001410002024-06-12 9:40AM EDT141.000.050.000.050.00-95140115.63%
EOG240621C001425002024-06-20 11:00AM EDT142.500.030.000.050.00-5632123.44%
EOG240621C001435002024-06-21 10:39AM EDT143.500.050.000.05+0.04+400.00%1916128.13%
EOG240621C001440002023-12-05 10:55AM EDT144.003.650.000.000.00-1038550.00%
EOG240621C001450002024-06-11 10:06AM EDT145.000.050.000.050.00-100353135.16%
EOG240621C001475002024-06-11 9:53AM EDT147.500.050.000.050.00-56498146.88%
EOG240621C001485002024-06-21 10:40AM EDT148.500.050.000.250.00-1750189.06%
EOG240621C001490002023-11-14 3:16PM EDT149.003.800.000.000.00-14250.00%
EOG240621C001500002024-06-20 3:21PM EDT150.000.050.000.300.00-176254203.13%
EOG240621C001525002024-06-13 9:44AM EDT152.500.050.000.300.00-3274216.41%
EOG240621C001535002024-05-28 1:13PM EDT153.500.050.000.050.00-1186173.44%
EOG240621C001540002023-12-12 4:05PM EDT154.001.200.000.000.00-215450.00%
EOG240621C001550002024-05-17 2:08PM EDT155.000.050.002.150.00-16343.16%
EOG240621C001575002024-06-11 2:40PM EDT157.500.080.000.300.00-15136242.19%
EOG240621C001585002024-04-15 2:51PM EDT158.500.530.001.350.00-20250327.34%
EOG240621C001590002023-11-20 12:20PM EDT159.002.040.000.000.00-112750.00%
EOG240621C001600002024-06-11 9:46AM EDT160.000.050.000.300.00-1113254.69%
EOG240621C001625002024-06-11 9:57AM EDT162.500.020.000.100.00-81174228.91%
EOG240621C001635002024-04-17 10:47AM EDT163.500.300.000.750.00-1038316.60%
EOG240621C001640002023-09-13 10:33AM EDT164.004.405.105.500.00-5173658.40%
EOG240621C001650002024-04-18 11:44AM EDT165.000.200.000.750.00-2020324.41%
EOG240621C001675002024-04-09 10:01AM EDT167.500.300.000.500.00-1154314.06%
EOG240621C001685002024-04-08 10:19AM EDT168.500.250.000.750.00-130342.19%
EOG240621C001690002023-10-27 10:13AM EDT169.002.550.651.050.00-120406.45%
EOG240621C001700002023-11-07 3:19PM EDT170.001.310.450.550.00-1030369.14%
EOG240621C001725002024-04-09 11:20AM EDT172.500.200.000.500.00-3205337.50%
EOG240621C001735002024-05-02 9:52AM EDT173.500.050.000.750.00-128366.80%
EOG240621C001740002023-06-14 9:30AM EDT174.002.001.651.800.00-1202513.28%
EOG240621C001750002023-11-21 3:03PM EDT175.000.650.000.000.00-102950.00%
EOG240621C001775002024-03-14 3:00PM EDT177.500.120.050.200.00-120372325.00%
EOG240621C001785002024-01-16 1:11AM EDT178.501.08--0.00---0.00%
EOG240621C001790002023-12-12 11:11AM EDT179.000.260.000.000.00-5025450.00%
EOG240621C001800002023-09-21 3:29PM EDT180.001.082.602.750.00-133616.70%
EOG240621C001825002024-01-16 1:11AM EDT182.501.12--0.00---0.00%
EOG240621C001835002024-01-17 1:49PM EDT183.500.100.000.350.00-21365.63%
EOG240621C001840002023-07-12 1:03PM EDT184.001.122.152.450.00-152613.28%
EOG240621C001850002023-09-01 10:23AM EDT185.001.571.151.300.00-12529.10%
EOG240621C001875002024-01-16 1:11AM EDT187.500.65--0.00---0.00%
EOG240621C001885002024-03-26 12:05PM EDT188.500.030.000.750.00-2021433.98%
EOG240621C001890002023-09-22 12:18PM EDT189.000.651.751.850.00-153601.07%
EOG240621C001925002024-01-16 1:11AM EDT192.501.11--0.00---0.00%
EOG240621C001935002024-03-26 12:04PM EDT193.500.020.000.750.00-2042455.08%
EOG240621C001940002023-08-23 3:25PM EDT194.001.110.400.700.00-2090488.28%
EOG240621C001950002023-12-11 4:58PM EDT195.000.750.000.000.00-101150.00%
EOG240621C001985002023-11-17 4:37PM EDT198.500.250.000.75+0.25--152475.00%
EOG240621C002000002023-11-17 4:37PM EDT200.000.250.000.000.00-7015250.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240621P000535002024-01-16 1:05AM EDT53.501.60--0.00---0.00%
EOG240621P000550002023-05-02 1:53PM EDT55.001.601.301.500.00-201,045.31%
EOG240621P000575002024-01-16 1:05AM EDT57.502.05--0.00---0.00%
EOG240621P000585002024-05-31 3:06PM EDT58.500.050.000.250.00-310632.81%
EOG240621P000590002023-02-27 4:19PM EDT59.002.052.052.400.00--1081,086.52%
EOG240621P000600002023-10-18 3:40PM EDT60.000.300.000.500.00-111677.34%
EOG240621P000625002024-05-31 3:06PM EDT62.500.050.000.300.00-115595.31%
EOG240621P000635002023-12-07 11:07AM EDT63.500.420.000.250.00--19567.19%
EOG240621P000640002023-11-02 2:11PM EDT64.000.300.000.500.00-516621.88%
EOG240621P000650002023-12-07 11:07AM EDT65.000.420.000.000.00-51950.00%
EOG240621P000675002024-02-20 10:56AM EDT67.500.150.000.300.00-7476532.81%
EOG240621P000685002024-01-16 1:05AM EDT68.500.65--0.00---0.00%
EOG240621P000690002023-06-08 10:33AM EDT69.002.051.451.650.00-581807.42%
EOG240621P000700002023-09-01 9:34AM EDT70.000.650.350.850.00-537637.89%
EOG240621P000725002024-06-04 9:51AM EDT72.500.050.000.250.00-1,0001,160462.50%
EOG240621P000735002024-02-22 1:43PM EDT73.500.150.000.100.00-154401.56%
EOG240621P000740002023-10-11 3:24PM EDT74.000.900.550.750.00-1321592.58%
EOG240621P000750002024-03-05 3:10PM EDT75.000.100.000.300.00-13447.66%
EOG240621P000775002024-03-26 10:35AM EDT77.500.100.000.100.00-153362.50%
EOG240621P000785002024-06-11 9:50AM EDT78.500.050.000.100.00-40341353.13%
EOG240621P000790002023-12-05 11:15AM EDT79.000.400.000.000.00-166100.00%
EOG240621P000800002024-06-11 9:47AM EDT80.000.050.000.300.00-11,517394.53%
EOG240621P000825002024-03-21 9:47AM EDT82.500.150.000.750.00-72,980432.03%
EOG240621P000835002024-06-11 9:30AM EDT83.500.210.000.300.00-10151359.38%
EOG240621P000840002023-07-05 3:07PM EDT84.003.811.651.800.00-226593.95%
EOG240621P000850002024-06-11 9:45AM EDT85.000.050.000.300.00-39344.92%
EOG240621P000875002024-03-20 10:27AM EDT87.500.150.000.500.00-11119349.61%
EOG240621P000885002024-05-13 3:09PM EDT88.500.390.001.350.00-5138414.65%
EOG240621P000890002023-12-07 2:07PM EDT89.001.600.000.000.00-185150.00%
EOG240621P000900002024-04-18 1:48PM EDT90.000.100.000.150.00-23267.97%
EOG240621P000925002024-04-04 1:09PM EDT92.500.150.001.350.00-3969368.36%
EOG240621P000935002024-04-16 11:21AM EDT93.500.100.001.400.00-12234360.16%
EOG240621P000940002023-11-24 10:57AM EDT94.001.750.000.000.00-9097950.00%
EOG240621P000950002024-03-28 2:49PM EDT95.000.180.000.550.00-131280.47%
EOG240621P000960002024-06-14 10:57AM EDT96.000.050.000.200.00-30221227.34%
EOG240621P000975002024-06-14 11:30AM EDT97.500.080.000.300.00-197229.30%
EOG240621P000985002024-06-13 11:08AM EDT98.500.050.000.300.00-20287220.31%
EOG240621P000990002023-12-08 12:49PM EDT99.002.950.000.000.00-12950.00%
EOG240621P001000002024-06-17 10:33AM EDT100.000.050.000.050.00-107740159.38%
EOG240621P001025002024-06-17 11:42AM EDT102.500.050.000.300.00-40513185.94%
EOG240621P001035002024-06-17 9:30AM EDT103.500.050.000.300.00-1155177.34%
EOG240621P001040002023-12-13 11:42AM EDT104.004.400.000.000.00-232850.00%
EOG240621P001050002024-05-28 1:29PM EDT105.000.050.000.300.00-161164.45%
EOG240621P001075002024-06-14 10:49AM EDT107.500.120.000.300.00-2114142.97%
EOG240621P001085002024-06-07 11:49AM EDT108.500.100.000.300.00-1707134.77%
EOG240621P001090002023-12-13 11:10AM EDT109.006.000.000.000.00-17850.00%
EOG240621P001100002024-06-20 12:52PM EDT110.000.250.000.300.00-3153121.88%
EOG240621P001125002024-06-11 1:51PM EDT112.500.150.000.300.00-6684100.78%
EOG240621P001130002024-06-14 10:57AM EDT113.000.250.000.300.00--396.48%
EOG240621P001135002024-06-21 9:51AM EDT113.500.050.000.200.00-121784.77%
EOG240621P001140002024-06-20 11:31AM EDT114.000.220.000.300.00-22187.89%
EOG240621P001150002024-06-20 2:41PM EDT115.000.050.000.300.00-3148679.10%
EOG240621P001160002024-06-18 1:00PM EDT116.000.200.000.350.00-51973.05%
EOG240621P001170002024-06-20 2:37PM EDT117.000.090.000.350.00-2029863.87%
EOG240621P001175002024-06-20 3:49PM EDT117.500.050.000.350.00-541,25859.18%
EOG240621P001180002024-06-21 9:45AM EDT118.000.020.000.15-0.03-60.00%419052.34%
EOG240621P001185002024-06-18 1:59PM EDT118.500.780.000.350.00-342562.21%
EOG240621P001190002024-06-20 1:10PM EDT119.000.100.000.350.00-1630456.74%
EOG240621P001200002024-06-21 11:29AM EDT120.000.020.000.35-0.10-83.33%151,22745.31%
EOG240621P001210002024-06-20 1:48PM EDT121.000.400.050.100.00-2610919.63%
EOG240621P001220002024-06-20 3:37PM EDT122.000.700.150.250.00-24614.55%
EOG240621P001225002024-06-21 10:52AM EDT122.500.300.400.50-0.80-72.73%21,48314.75%
EOG240621P001230002024-06-20 9:30AM EDT123.003.440.751.200.00-203730.66%
EOG240621P001235002024-06-21 11:12AM EDT123.501.251.201.80-3.14-71.53%6889242.04%
EOG240621P001240002024-06-17 9:36AM EDT124.006.151.202.700.00-34666.11%
EOG240621P001250002024-06-21 10:26AM EDT125.002.442.753.10-0.76-23.75%633850.78%
EOG240621P001260002024-06-11 11:19AM EDT126.005.403.504.100.00-21561.33%
EOG240621P001270002024-05-21 3:35PM EDT127.001.613.007.100.00--467.97%
EOG240621P001275002024-06-20 3:03PM EDT127.505.415.105.800.00-49029865.04%
EOG240621P001280002024-06-13 2:37PM EDT128.008.303.807.200.00-330139.55%
EOG240621P001285002024-06-20 3:03PM EDT128.506.406.006.800.00-26011468.95%
EOG240621P001290002024-06-03 9:54AM EDT129.007.514.808.200.00-10151.07%
EOG240621P001300002024-06-20 3:49PM EDT130.008.257.508.200.00-1764374.80%
EOG240621P001310002024-06-12 2:32PM EDT131.009.608.409.700.00-55102.93%
EOG240621P001320002024-05-20 3:23PM EDT132.003.8011.1013.500.00--0236.62%
EOG240621P001325002024-06-20 3:03PM EDT132.5010.4010.0010.600.00-30983.98%
EOG240621P001335002024-06-12 2:32PM EDT133.5012.1010.9011.700.00-3490.63%
EOG240621P001340002023-10-25 1:02PM EDT134.0015.2015.4016.300.00-20328.32%
EOG240621P001350002024-06-20 2:44PM EDT135.0013.9012.2013.300.00-2184.38%
EOG240621P001375002024-05-30 3:05PM EDT137.5015.4014.9015.600.00-2097.66%
EOG240621P001385002024-05-22 3:05PM EDT138.5012.9015.7016.700.00-1400174.80%
EOG240621P001390002023-10-24 9:49AM EDT139.0016.9019.4019.800.00-121324.51%
EOG240621P001400002024-05-22 3:05PM EDT140.0014.5016.8018.100.00-920175.59%
EOG240621P001425002024-05-02 12:05PM EDT142.5012.3016.1019.500.00-100.00%
EOG240621P001435002024-04-12 11:16AM EDT143.509.8012.7015.300.00-770.00%
EOG240621P001440002023-10-06 12:18PM EDT144.0026.9020.3021.200.00-150.00%
EOG240621P001450002024-04-24 11:22AM EDT145.0011.4021.0023.200.00-10220.70%
EOG240621P001475002023-12-22 2:31PM EDT147.5026.2033.5037.600.00-10735.06%
EOG240621P001485002024-01-16 1:05AM EDT148.5025.30--0.00---0.00%
EOG240621P001490002023-10-24 11:14AM EDT149.0023.5026.8028.100.00-1313272.27%
EOG240621P001500002023-10-25 12:00PM EDT150.0025.3027.2027.700.00-1400.00%
EOG240621P001525002024-01-16 1:05AM EDT152.5030.70--0.00---0.00%
EOG240621P001535002024-01-16 1:05AM EDT153.5028.90--0.00---0.00%
EOG240621P001540002023-11-02 9:43AM EDT154.0030.7030.4032.000.00-731249.02%
EOG240621P001550002023-10-25 11:50AM EDT155.0028.9031.5032.300.00-400.00%
EOG240621P001575002024-01-16 1:05AM EDT157.5030.60--0.00---0.00%
EOG240621P001590002023-10-23 2:26PM EDT159.0030.6035.2037.000.00-16276.17%
EOG240621P001635002024-01-16 1:05AM EDT163.5037.20--0.00---0.00%
EOG240621P001650002023-07-26 11:50AM EDT165.0037.2038.6039.600.00--40.00%
EOG240621P001675002024-01-16 1:05AM EDT167.5057.57--0.00---0.00%
EOG240621P001690002023-02-28 4:59PM EDT169.0057.5756.5057.900.00--90931.74%
EOG240621P001700002023-02-28 4:59PM EDT170.0057.570.000.000.00--900.00%
EOG240621P001725002024-01-16 1:05AM EDT172.5057.89--0.00---0.00%
EOG240621P001740002023-03-01 3:43PM EDT174.0057.8960.0061.100.00--45897.27%
EOG240621P001750002023-03-01 3:43PM EDT175.0057.890.000.000.00--450.00%
EOG240621P001885002024-01-16 1:05AM EDT188.5068.80--0.00---0.00%
EOG240621P001900002023-11-08 2:31PM EDT190.0068.8069.7072.500.00-10719.14%