U.S. markets close in 1 hour 17 minutes

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
110.67+5.22 (+4.95%)
A partir del 02:43PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG220930C000635002022-09-26 1:53PM EDT63.5043.6046.1047.400.00-32314.06%
EOG220930C000735002022-09-26 12:21PM EDT73.5034.2036.5037.500.00-36256.64%
EOG220930C000835002022-09-23 1:00PM EDT83.5026.5026.4027.400.00-33175.00%
EOG220930C000985002022-09-09 12:24PM EDT98.5023.0911.5012.300.00--175.39%
EOG220930C001000002022-09-09 12:24PM EDT100.0023.090.000.000.00-110.00%
EOG220930C001045002022-09-23 3:27PM EDT104.505.705.906.400.00-3349.51%
EOG220930C001065002022-09-28 10:41AM EDT106.503.404.304.70+1.35+65.85%2549.51%
EOG220930C001075002022-09-28 11:41AM EDT107.503.103.703.90+1.60+106.67%18048.44%
EOG220930C001080002022-08-29 2:06PM EDT108.0021.950.000.000.00--10.00%
EOG220930C001085002022-09-28 1:10PM EDT108.503.242.903.20+1.94+149.23%108148.54%
EOG220930C001095002022-09-28 10:57AM EDT109.502.152.352.50+1.25+138.89%134846.63%
EOG220930C001100002022-09-13 11:14AM EDT110.0015.800.000.000.00-1100.00%
EOG220930C001105002022-09-28 1:31PM EDT110.501.881.751.90+1.21+180.60%14220745.36%
EOG220930C001110002022-09-13 10:01AM EDT111.0016.300.000.000.00-130.78%
EOG220930C001115002022-09-28 12:04PM EDT111.501.121.301.45+0.63+128.57%214845.70%
EOG220930C001120002022-09-06 2:00PM EDT112.0011.500.000.000.00-123.13%
EOG220930C001125002022-09-28 2:11PM EDT112.501.060.851.15+0.68+178.95%1522547.80%
EOG220930C001130002022-08-18 3:59PM EDT113.0010.200.000.000.00-136.25%
EOG220930C001135002022-09-28 11:03AM EDT113.500.700.550.80+0.45+180.00%3046.53%
EOG220930C001140002022-08-18 2:04PM EDT114.009.000.000.000.00-2106.25%
EOG220930C001145002022-09-28 1:39PM EDT114.500.410.350.45+0.21+105.00%1609642.53%
EOG220930C001150002022-09-13 1:06PM EDT115.0011.050.000.000.00-2812.50%
EOG220930C001155002022-09-28 1:24PM EDT115.500.270.200.35+0.07+35.00%5710044.92%
EOG220930C001160002022-09-13 1:20PM EDT116.009.600.000.000.00-3312.50%
EOG220930C001165002022-09-28 10:22AM EDT116.500.150.100.20+0.05+50.00%608943.36%
EOG220930C001170002022-09-12 12:25PM EDT117.0011.000.000.000.00-4712.50%
EOG220930C001175002022-09-27 3:04PM EDT117.500.100.000.150.00-46145.22%
EOG220930C001180002022-09-13 10:53AM EDT118.008.850.000.000.00-11712.50%
EOG220930C001185002022-09-27 10:44AM EDT118.500.050.000.150.00-513250.00%
EOG220930C001190002022-09-09 3:32PM EDT119.008.000.000.000.00-1825.00%
EOG220930C001195002022-09-28 1:21PM EDT119.500.010.000.05-0.04-80.00%114544.34%
EOG220930C001200002022-09-13 9:58AM EDT120.009.100.000.000.00-3012525.00%
EOG220930C001205002022-09-27 9:45AM EDT120.500.050.000.050.00-1113248.44%
EOG220930C001210002022-09-12 12:11PM EDT121.008.200.000.000.00-1825.00%
EOG220930C001215002022-09-27 12:22PM EDT121.500.050.000.050.00-15352.34%
EOG220930C001220002022-09-13 11:00AM EDT122.006.430.000.000.00-24725.00%
EOG220930C001225002022-09-27 3:15PM EDT122.500.050.000.050.00-612850.78%
EOG220930C001230002022-09-12 1:34PM EDT123.007.000.000.000.00-11525.00%
EOG220930C001235002022-09-28 1:05PM EDT123.500.040.000.15-0.06-60.00%515363.67%
EOG220930C001240002022-09-13 2:27PM EDT124.004.850.000.000.00-11825.00%
EOG220930C001245002022-09-28 10:22AM EDT124.500.030.000.05-0.02-40.00%17157.42%
EOG220930C001250002022-09-13 3:45PM EDT125.003.800.000.000.00-54225.00%
EOG220930C001255002022-09-27 1:14PM EDT125.500.040.000.050.00-3119360.94%
EOG220930C001260002022-09-13 2:24PM EDT126.003.920.000.000.00-21125.00%
EOG220930C001265002022-09-27 1:52PM EDT126.500.040.000.050.00-25464.06%
EOG220930C001270002022-09-13 2:35PM EDT127.003.500.000.000.00-52725.00%
EOG220930C001275002022-09-26 11:03AM EDT127.500.070.000.150.00-177278.71%
EOG220930C001280002022-09-13 12:27PM EDT128.002.900.000.000.00-193050.00%
EOG220930C001285002022-09-28 10:57AM EDT128.500.030.000.05+0.02+200.00%216470.31%
EOG220930C001290002022-09-12 11:40AM EDT129.003.600.000.000.00-14350.00%
EOG220930C001295002022-09-26 11:21AM EDT129.500.050.000.100.00-135680.86%
EOG220930C001300002022-09-13 3:36PM EDT130.002.140.000.000.00-10714550.00%
EOG220930C001305002022-09-28 10:56AM EDT130.500.030.000.050.00-37431076.56%
EOG220930C001310002022-09-06 2:32PM EDT131.002.190.000.000.00-31150.00%
EOG220930C001315002022-09-26 3:39PM EDT131.500.060.000.150.00-23992.58%
EOG220930C001320002022-09-13 3:46PM EDT132.001.450.000.000.00-139650.00%
EOG220930C001325002022-09-22 3:31PM EDT132.500.200.000.150.00-33396.09%
EOG220930C001330002022-09-07 2:47PM EDT133.000.830.000.000.00-62250.00%
EOG220930C001335002022-09-27 12:15PM EDT133.500.050.000.050.00-516585.94%
EOG220930C001340002022-09-09 3:15PM EDT134.001.340.000.000.00-22650.00%
EOG220930C001350002022-09-19 1:10PM EDT135.000.320.000.150.00-11411104.30%
EOG220930C001385002022-09-20 9:37AM EDT138.500.150.000.050.00-10100.00%
EOG220930C001400002022-09-13 2:15PM EDT140.000.500.200.350.00-2119148.63%
EOG220930C001435002022-09-15 1:36PM EDT143.500.250.000.150.00-622130.86%
EOG220930C001450002022-09-13 11:05AM EDT145.000.260.050.550.00-116168.75%
EOG220930C001485002022-09-02 12:39PM EDT148.500.270.000.150.00--5145.31%
EOG220930C001500002022-09-02 12:39PM EDT150.000.270.000.000.00-5550.00%
EOG220930C001535002022-09-19 1:10PM EDT153.500.030.000.150.00--1158.98%
EOG220930C001585002022-09-28 11:41AM EDT158.500.010.000.05-0.04-80.00%2560151.56%
EOG220930C001600002022-09-06 2:54PM EDT160.000.050.000.000.00-155050.00%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG220930P000635002022-09-26 9:49AM EDT63.500.010.000.400.00-48118307.42%
EOG220930P000685002022-09-27 9:30AM EDT68.500.010.000.050.00-100701204.69%
EOG220930P000735002022-09-28 12:02PM EDT73.500.010.000.050.00-250128176.56%
EOG220930P000750002022-09-12 9:30AM EDT75.000.020.000.000.00-101050.00%
EOG220930P000785002022-09-26 10:21AM EDT78.500.050.000.150.00-56173.44%
EOG220930P000800002022-08-24 1:37PM EDT80.000.210.000.000.00-1150.00%
EOG220930P000835002022-08-30 10:51AM EDT83.500.300.000.450.00--5174.22%
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 EDT92.000.170.000.100.00-101095.31%
EOG220930P000935002022-09-27 11:22AM EDT93.500.100.000.150.00-224093.36%
EOG220930P000945002022-09-26 11:52AM EDT94.500.250.000.150.00-262788.28%
EOG220930P000950002022-09-28 10:23AM EDT95.000.060.000.10-0.29-82.86%31180.47%
EOG220930P000955002022-09-19 12:02AM EDT95.501.30--0.00---0.00%
EOG220930P000960002022-09-06 11:43AM EDT96.000.550.000.000.00-3425.00%
EOG220930P000965002022-09-26 3:55PM EDT96.500.450.100.100.00-202182.23%
EOG220930P000970002022-08-18 10:16AM EDT97.001.300.000.000.00-3325.00%
EOG220930P000975002022-09-26 11:56AM EDT97.500.450.000.100.00-111968.75%
EOG220930P000980002022-09-27 12:18PM EDT98.000.480.000.100.00-5466.41%
EOG220930P000985002022-09-28 10:56AM EDT98.500.150.000.10-0.25-62.50%23664.06%
EOG220930P000990002022-09-27 2:11PM EDT99.000.520.050.150.00-1669.14%
EOG220930P000995002022-09-27 3:42PM EDT99.500.590.100.200.00-33172.27%
EOG220930P001000002022-09-13 11:48AM EDT100.000.240.000.000.00-62325.00%
EOG220930P001005002022-09-27 3:42PM EDT100.500.720.050.150.00-25961.52%
EOG220930P001010002022-09-08 11:26AM EDT101.000.900.000.000.00-12625.00%
EOG220930P001015002022-09-28 12:08PM EDT101.500.260.100.20-0.67-72.04%13061.13%
EOG220930P001020002022-09-13 11:04AM EDT102.000.260.000.000.00-1525.00%
EOG220930P001025002022-09-27 11:21AM EDT102.500.950.150.250.00-114159.47%
EOG220930P001030002022-09-06 10:01AM EDT103.001.100.000.000.00-11325.00%
EOG220930P001035002022-09-28 9:37AM EDT103.501.100.250.35-0.30-21.43%105959.67%
EOG220930P001040002022-08-22 11:37AM EDT104.001.900.000.000.00-4512.50%
EOG220930P001045002022-09-28 9:43AM EDT104.501.000.300.45-1.20-54.55%22857.03%
EOG220930P001050002022-09-13 11:04AM EDT105.000.480.000.000.00-12612.50%
EOG220930P001055002022-09-28 2:21PM EDT105.500.500.400.55-1.90-79.17%712554.59%
EOG220930P001060002022-09-09 11:25AM EDT106.000.900.000.000.00-122212.50%
EOG220930P001065002022-09-28 1:11PM EDT106.500.670.550.75-1.38-67.32%62253.81%
EOG220930P001070002022-09-06 11:08AM EDT107.001.650.000.000.00-31612.50%
EOG220930P001075002022-09-28 2:02PM EDT107.500.900.851.00-2.35-72.31%6013754.44%
EOG220930P001080002022-09-01 10:29AM EDT108.002.600.000.000.00-2176.25%
EOG220930P001085002022-09-28 2:05PM EDT108.501.101.101.25-2.65-70.67%32052.54%
EOG220930P001090002022-09-12 12:16PM EDT109.000.600.000.000.00-1201326.25%
EOG220930P001095002022-09-28 11:16AM EDT109.501.921.501.65-3.23-62.72%23052.98%
EOG220930P001100002022-09-13 10:11AM EDT110.000.750.000.000.00-1341.56%
EOG220930P001105002022-09-28 11:08AM EDT110.502.451.902.05-2.82-53.51%3712951.47%
EOG220930P001110002022-09-06 10:58AM EDT111.002.450.000.000.00-4200.00%
EOG220930P001115002022-09-28 12:57PM EDT111.502.672.402.55-1.75-39.59%23550.59%
EOG220930P001120002022-09-13 12:16PM EDT112.001.100.000.000.00-30540.00%
EOG220930P001125002022-09-28 11:57AM EDT112.503.802.903.20-2.69-41.45%5053.61%
EOG220930P001130002022-09-13 11:11AM EDT113.001.250.000.000.00-1150.00%
EOG220930P001135002022-09-28 2:19PM EDT113.503.793.604.00-3.79-50.00%12351.47%
EOG220930P001140002022-09-12 11:24AM EDT114.001.150.000.000.00-2230.00%
EOG220930P001145002022-09-28 1:48PM EDT114.504.604.304.80-3.94-46.14%26151.66%
EOG220930P001150002022-09-13 10:44AM EDT115.001.500.000.000.00-5110.00%
EOG220930P001155002022-09-28 10:53AM EDT115.506.005.205.50-3.22-34.92%1010251.66%
EOG220930P001160002022-09-12 2:09PM EDT116.001.540.000.000.00-20380.00%
EOG220930P001165002022-09-27 2:55PM EDT116.507.406.106.50-3.04-29.12%516356.01%
EOG220930P001170002022-09-07 11:13AM EDT117.004.900.000.000.00-4170.00%
EOG220930P001175002022-09-28 10:07AM EDT117.5010.037.007.50-1.72-14.64%615759.77%
EOG220930P001180002022-09-07 3:09PM EDT118.005.850.000.000.00-1380.00%
EOG220930P001185002022-09-28 11:52AM EDT118.509.177.908.40-1.63-15.09%16360.55%
EOG220930P001190002022-09-12 10:06AM EDT119.002.000.000.000.00-6310.00%
EOG220930P001195002022-09-27 11:07AM EDT119.5012.578.709.500.00-24362.89%
EOG220930P001200002022-09-13 12:29PM EDT120.003.000.000.000.00-4220.00%
EOG220930P001205002022-09-27 2:55PM EDT120.5014.389.9010.500.00-18773.63%
EOG220930P001210002022-09-13 1:16PM EDT121.003.350.000.000.00-5280.00%
EOG220930P001215002022-09-27 10:21AM EDT121.5014.3010.7011.600.00-13275.78%
EOG220930P001220002022-09-13 10:49AM EDT122.003.600.000.000.00-2260.00%
EOG220930P001225002022-09-26 2:35PM EDT122.5016.5011.8012.600.00-22483.69%
EOG220930P001230002022-09-13 3:59PM EDT123.004.710.000.000.00-3110.00%
EOG220930P001235002022-09-23 3:39PM EDT123.5015.6012.0013.600.00-318108.69%
EOG220930P001240002022-09-12 11:15AM EDT124.003.600.000.000.00-10250.00%
EOG220930P001245002022-09-16 3:38PM EDT124.505.6013.9014.500.00-1293.26%
EOG220930P001250002022-09-02 11:52AM EDT125.007.200.000.000.00-5110.00%
EOG220930P001255002022-09-27 9:51AM EDT125.5021.0014.7015.600.00-1294.63%
EOG220930P001260002022-09-12 10:11AM EDT126.004.200.000.000.00--20.00%
EOG220930P001265002022-09-22 1:14PM EDT126.508.1215.9016.500.00-11102.54%
EOG220930P001275002022-09-27 11:32AM EDT127.5021.3817.0017.600.00-14113.38%
EOG220930P001280002022-09-09 9:48AM EDT128.008.700.000.000.00-220.00%
EOG220930P001285002022-09-23 12:38PM EDT128.5019.5717.7018.800.00-41114.75%
EOG220930P001300002022-08-25 9:46AM EDT130.009.140.000.000.00-110.00%
EOG220930P001305002022-09-19 3:10PM EDT130.5010.8019.8020.600.00--0120.02%