U.S. markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
110.59+3.42 (+3.19%)
Al cierre: 04:00PM EDT
112.15 +1.56 (+1.41%)
Fuera de horario: 07:36PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG220701C001000002022-06-23 2:23PM EDT100.007.8010.9011.90+7.80--176.27%
EOG220701C001020002022-06-23 3:19PM EDT102.006.408.9010.10+6.40--1368.75%
EOG220701C001032002022-06-23 2:24PM EDT103.205.587.609.000.00-7762.26%
EOG220701C001050002022-06-24 11:52AM EDT105.008.006.807.50-24.30-75.23%14567.19%
EOG220701C001060002022-06-24 10:53AM EDT106.007.506.007.30+7.50-75971.09%
EOG220701C001070002022-06-24 10:09AM EDT107.005.235.306.10+5.23-39365.19%
EOG220701C001082002022-06-24 10:36AM EDT108.205.804.305.40+2.50+75.76%313363.04%
EOG220701C001092002022-06-24 10:00AM EDT109.203.303.604.70-1.21-26.83%1260.69%
EOG220701C001100002022-05-26 11:25AM EDT110.0026.8722.4024.700.00--1417.11%
EOG220701C001102002022-06-24 2:09PM EDT110.203.803.404.10-0.80-17.39%93262.92%
EOG220701C001110002022-05-16 12:01AM EDT111.0016.5032.7035.400.00--1620.41%
EOG220701C001112002022-06-24 3:50PM EDT111.202.902.753.50+2.90-8112060.33%
EOG220701C001122002022-06-24 1:02PM EDT112.203.102.353.10+3.10-731460.94%
EOG220701C001132002022-06-24 3:35PM EDT113.202.202.002.75+0.95+76.00%6615561.65%
EOG220701C001142002022-06-24 2:03PM EDT114.201.951.652.30-0.51-20.73%143860.67%
EOG220701C001152002022-06-24 3:50PM EDT115.201.651.501.75+0.48+41.03%5528959.79%
EOG220701C001162002022-06-24 3:51PM EDT116.201.301.001.80+0.50+62.50%1546660.64%
EOG220701C001170002022-05-25 3:25PM EDT117.0018.3016.3017.600.00--3346.39%
EOG220701C001172002022-06-24 2:31PM EDT117.201.200.751.50-0.50-29.41%411959.67%
EOG220701C001182002022-06-24 2:45PM EDT118.201.060.701.15+0.31+41.33%341859.62%
EOG220701C001190002022-05-31 9:30AM EDT119.0021.7014.7015.900.00-66329.79%
EOG220701C001192002022-06-24 3:43PM EDT119.200.700.350.90+0.70-90.91%2455.86%
EOG220701C001200002022-05-31 9:30AM EDT120.0020.8513.8015.200.00-67321.78%
EOG220701C001202002022-06-24 3:39PM EDT120.200.550.400.85-0.10-15.38%387959.86%
EOG220701C001210002022-05-20 1:50PM EDT121.007.7012.9014.600.00-44314.50%
EOG220701C001212002022-06-24 10:04AM EDT121.200.490.301.00-0.46-48.42%101964.60%
EOG220701C001222002022-06-24 11:51AM EDT122.200.380.200.75+0.10+35.71%52662.50%
EOG220701C001230002022-05-20 1:50PM EDT123.006.7011.7012.900.00-35300.44%
EOG220701C001232002022-06-24 11:18AM EDT123.200.550.200.50+0.11+25.00%257861.04%
EOG220701C001240002022-05-20 10:19AM EDT124.007.4011.0011.900.00-11290.94%
EOG220701C001242002022-06-24 3:37PM EDT124.200.200.100.65-2.97-93.69%20565.53%
EOG220701C001252002022-06-24 2:04PM EDT125.200.180.100.50-0.07-28.00%93965.23%
EOG220701C001260002022-05-25 9:44AM EDT126.0010.309.8010.400.00-25277.59%
EOG220701C001262002022-06-24 2:04PM EDT126.200.320.050.50-0.03-8.57%93667.09%
EOG220701C001270002022-05-18 9:33AM EDT127.008.219.009.900.00--4271.07%
EOG220701C001272002022-06-24 2:04PM EDT127.200.210.100.40-0.04-16.00%92668.75%
EOG220701C001280002022-06-13 9:42AM EDT128.009.608.309.200.00-124263.40%
EOG220701C001282002022-06-23 12:45PM EDT128.200.300.000.600.00-101574.51%
EOG220701C001290002022-06-13 3:16PM EDT129.009.107.808.700.00-54259.16%
EOG220701C001292002022-06-22 9:36AM EDT129.200.630.000.500.00-1974.61%
EOG220701C001300002022-06-13 3:27PM EDT130.007.847.207.800.00-1132250.00%
EOG220701C001302002022-06-24 2:01PM EDT130.200.080.000.50-0.44-84.62%202177.54%
EOG220701C001310002022-06-01 3:47PM EDT131.0012.806.507.200.00-13242.38%
EOG220701C001312002022-06-21 10:15AM EDT131.200.500.000.600.00-1383.40%
EOG220701C001320002022-06-09 3:49PM EDT132.0013.256.006.800.00-13238.31%
EOG220701C001322002022-06-23 2:49PM EDT132.200.300.000.550.00-82784.77%
EOG220701C001330002022-05-23 3:26PM EDT133.005.075.406.100.00--1230.01%
EOG220701C001332002022-06-21 12:00PM EDT133.200.420.000.550.00-5987.50%
EOG220701C001340002022-06-13 10:42AM EDT134.004.705.006.000.00-13229.32%
EOG220701C001342002022-06-21 9:52AM EDT134.201.120.000.050.00-12662.50%
EOG220701C001350002022-06-13 3:09PM EDT135.005.524.605.300.00-57222.31%
EOG220701C001352002022-06-15 3:18PM EDT135.202.200.000.700.00--797.56%
EOG220701C001360002022-06-13 12:44PM EDT136.005.504.104.800.00-101215.92%
EOG220701C001362002022-06-03 10:25AM EDT136.208.250.000.550.00--195.61%
EOG220701C001370002022-06-13 12:33PM EDT137.005.253.704.300.00-12210.11%
EOG220701C001372002022-06-17 2:15PM EDT137.200.600.000.650.00-233101.56%
EOG220701C001380002022-06-03 10:25AM EDT138.008.253.304.000.00-21206.10%
EOG220701C001382002022-06-17 2:19PM EDT138.200.010.000.500.00-22299.02%
EOG220701C001390002022-06-13 2:35PM EDT139.003.812.953.700.00-130202.34%
EOG220701C001392002022-06-15 2:37PM EDT139.201.350.000.750.00--5109.86%
EOG220701C001400002022-06-13 3:59PM EDT140.002.982.703.400.00-1125199.39%
EOG220701C001402002022-06-16 10:47AM EDT140.200.580.000.300.00--1095.31%
EOG220701C001410002022-06-07 1:45PM EDT141.007.802.403.300.00-15198.00%
EOG220701C001412002022-06-23 11:29AM EDT141.200.050.000.750.00-1112115.14%
EOG220701C001420002022-06-10 9:50AM EDT142.006.202.053.000.00-211193.12%
EOG220701C001422002022-06-23 11:29AM EDT142.200.050.000.250.00-47697.07%
EOG220701C001430002022-06-13 11:19AM EDT143.002.401.852.500.00-1109186.96%
EOG220701C001432002022-06-22 3:47PM EDT143.200.450.000.750.00-1652120.22%
EOG220701C001440002022-06-10 3:59PM EDT144.006.071.602.300.00-876183.74%
EOG220701C001442002022-06-17 10:43AM EDT144.200.350.000.750.00-10105122.75%
EOG220701C001450002022-06-13 12:49PM EDT145.002.181.402.100.00-23659180.86%
EOG220701C001452002022-06-15 3:51PM EDT145.200.650.000.900.00--4129.88%
EOG220701C001460002022-06-10 11:22AM EDT146.003.901.251.850.00-5105177.54%
EOG220701C001462002022-06-22 11:50AM EDT146.200.750.000.900.00-16132.42%
EOG220701C001472002022-06-22 1:02PM EDT147.200.050.000.050.00-23123587.50%
EOG220701C001480002022-06-13 12:08PM EDT148.001.500.951.550.00-16173.05%
EOG220701C001482002022-06-22 12:25PM EDT148.200.050.000.750.00-2111132.52%
EOG220701C001490002022-06-13 3:46PM EDT149.001.150.851.450.00-45172.07%
EOG220701C001500002022-06-13 2:56PM EDT150.001.100.751.500.00-6961173.83%
EOG220701C001507002022-06-15 10:04AM EDT150.700.400.000.750.00--2138.38%
EOG220701C001525002022-06-13 1:38PM EDT152.500.90--0.00---0.00%
EOG220701C001532002022-06-22 12:26PM EDT153.200.050.000.250.00-231120.31%
EOG220701C001550002022-06-13 10:00AM EDT155.000.890.500.850.00-133166.50%
EOG220701C001557002022-06-22 12:26PM EDT155.700.050.000.75+0.05--2149.80%
EOG220701C001582002022-06-22 12:43PM EDT158.200.170.000.900.00-522160.55%
EOG220701C001600002022-06-13 10:00AM EDT160.000.640.000.600.00-223152.93%
EOG220701C001607002022-06-22 12:27PM EDT160.700.050.000.75+0.05--8160.55%
EOG220701C001632002022-06-13 3:35PM EDT163.200.050.000.900.00--2171.29%
EOG220701C001650002022-06-13 3:35PM EDT165.000.050.000.400.00-21152.73%
EOG220701C002082002022-06-21 11:08AM EDT208.200.050.000.100.00-591596188.28%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG220701P000732002022-06-21 3:43PM EDT73.200.050.000.05+0.05--26126.56%
EOG220701P000782002022-06-21 3:41PM EDT78.200.050.000.10+0.05--77117.19%
EOG220701P000870002022-06-22 9:48AM EDT87.000.100.000.40+0.10--1105.27%
EOG220701P000882002022-06-17 11:32AM EDT88.200.500.000.500.00-10104.69%
EOG220701P000900002022-06-24 3:43PM EDT90.000.180.000.35-0.57-76.00%111690.43%
EOG220701P000910002022-06-23 2:45PM EDT91.000.360.000.50+0.36--192.58%
EOG220701P000920002022-06-23 1:06PM EDT92.000.650.000.50+0.65--1088.28%
EOG220701P000932002022-06-24 3:40PM EDT93.200.150.000.45-0.32-68.09%12581.45%
EOG220701P000950002022-06-24 2:52PM EDT95.000.270.100.35-0.30-52.63%2192274.02%
EOG220701P000960002022-06-22 9:42AM EDT96.000.430.100.40+0.43--171.48%
EOG220701P000970002022-06-24 3:43PM EDT97.000.350.250.45+0.35-20072.75%
EOG220701P000982002022-06-24 3:40PM EDT98.200.410.200.55-0.52-55.91%63968.65%
EOG220701P001000002022-06-24 3:52PM EDT100.000.600.450.70-0.68-53.12%1031668.41%
EOG220701P001010002022-06-24 3:52PM EDT101.000.700.550.80+0.70-532066.89%
EOG220701P001020002022-06-24 3:12PM EDT102.000.830.650.95+0.83-2065.58%
EOG220701P001032002022-06-24 2:59PM EDT103.200.950.801.10-1.20-55.81%1113763.33%
EOG220701P001050002022-06-24 3:50PM EDT105.001.201.151.45-1.80-60.00%10861.43%
EOG220701P001060002022-06-24 3:21PM EDT106.001.491.202.00+1.49-2061.67%
EOG220701P001070002022-06-24 3:43PM EDT107.001.771.552.00+1.77-12658.59%
EOG220701P001082002022-06-24 3:12PM EDT108.202.231.802.80-0.47-17.41%92360.08%
EOG220701P001092002022-06-24 3:50PM EDT109.202.752.253.30-1.30-32.10%6360.94%
EOG220701P001100002022-06-01 11:31AM EDT110.000.490.501.050.00-11023.49%
EOG220701P001102002022-06-24 3:54PM EDT110.202.962.653.70-3.12-51.32%43759.62%
EOG220701P001110002022-05-25 11:32AM EDT111.001.550.551.150.00--116.41%
EOG220701P001112002022-06-24 1:02PM EDT111.203.203.303.80-2.62-45.02%291957.06%
EOG220701P001120002022-05-16 3:10PM EDT112.003.100.651.500.00--19.08%
EOG220701P001122002022-06-24 2:26PM EDT112.203.703.704.70-0.05-1.33%19758.52%
EOG220701P001130002022-05-19 1:07PM EDT113.003.890.751.300.00--20.00%
EOG220701P001132002022-06-23 10:59AM EDT113.206.204.305.000.00-14455.52%
EOG220701P001140002022-06-06 9:43AM EDT114.000.700.901.400.00-250.00%
EOG220701P001142002022-06-24 3:31PM EDT114.205.005.006.00-4.01-44.51%52159.06%
EOG220701P001150002022-06-03 1:01PM EDT115.000.550.951.500.00-3260.00%
EOG220701P001152002022-06-21 12:52PM EDT115.203.105.506.900.00-11759.08%
EOG220701P001160002022-06-02 3:16PM EDT116.000.851.051.600.00-4100.00%
EOG220701P001162002022-06-24 3:02PM EDT116.207.056.407.30-2.49-26.10%5757.23%
EOG220701P001170002022-06-07 10:30AM EDT117.000.591.201.800.00-260.00%
EOG220701P001172002022-06-24 3:12PM EDT117.207.207.107.90-3.51-32.77%52654.15%
EOG220701P001180002022-05-23 2:11PM EDT118.003.801.351.800.00-150.00%
EOG220701P001182002022-06-17 3:33PM EDT118.207.657.708.800.00-11852.10%
EOG220701P001190002022-06-07 12:54PM EDT119.000.501.451.950.00-1190.00%
EOG220701P001192002022-06-23 10:08AM EDT119.209.708.509.500.00-43163.18%
EOG220701P001200002022-06-07 1:18PM EDT120.000.571.702.150.00-4200.00%
EOG220701P001202002022-06-23 10:18AM EDT120.2010.619.5010.400.00-33150.15%
EOG220701P001210002022-06-13 12:09PM EDT121.001.771.802.350.00-4300.00%
EOG220701P001212002022-06-22 1:08PM EDT121.2010.6410.3011.400.00-12468.80%
EOG220701P001220002022-06-03 12:58PM EDT122.001.052.052.650.00-3150.00%
EOG220701P001222002022-06-21 1:29PM EDT122.207.2011.2012.400.00-33272.80%
EOG220701P001230002022-06-03 1:01PM EDT123.001.152.302.850.00-3230.00%
EOG220701P001232002022-06-21 2:05PM EDT123.207.9812.2013.600.00-42458.30%
EOG220701P001240002022-06-08 11:35AM EDT124.000.602.503.100.00-8240.00%
EOG220701P001242002022-06-23 10:08AM EDT124.2014.2013.0014.700.00-42258.98%
EOG220701P001250002022-06-13 11:26AM EDT125.003.102.753.300.00-20170.00%
EOG220701P001252002022-06-23 10:18AM EDT125.2015.2014.0015.500.00-32255.66%
EOG220701P001260002022-06-13 3:28PM EDT126.003.103.103.600.00-890.00%
EOG220701P001262002022-06-21 9:35AM EDT126.2012.6814.9016.500.00-11554.10%
EOG220701P001270002022-06-13 9:54AM EDT127.003.003.403.900.00-5110.00%
EOG220701P001272002022-06-15 2:54PM EDT127.205.2016.0017.500.00--661.33%
EOG220701P001280002022-06-10 11:02AM EDT128.001.553.704.300.00-1150.00%
EOG220701P001282002022-06-24 9:49AM EDT128.2019.7116.9018.40+6.37+47.75%11752.73%
EOG220701P001290002022-06-01 2:26PM EDT129.002.654.004.700.00-360.00%
EOG220701P001292002022-06-23 12:05PM EDT129.2023.6017.8019.500.00-11955.08%
EOG220701P001300002022-05-31 1:56PM EDT130.003.004.305.100.00-340.00%
EOG220701P001302002022-06-24 3:13PM EDT130.2019.3418.9020.40+3.34+20.87%1957.42%
EOG220701P001310002022-06-13 11:32AM EDT131.005.264.805.500.00-4130.00%
EOG220701P001312002022-06-22 10:21AM EDT131.2018.5019.9021.400.00-152759.38%
EOG220701P001320002022-06-13 12:58PM EDT132.004.90--0.00---0.00%
EOG220701P001322002022-06-13 10:02AM EDT132.205.7420.7022.500.00--1112.01%
EOG220701P001330002022-06-13 2:41PM EDT133.004.955.806.300.00-4030.00%
EOG220701P001332002022-06-14 9:54AM EDT133.205.2021.7023.400.00--2111.62%
EOG220701P001340002022-06-13 10:02AM EDT134.005.74--0.00---0.00%
EOG220701P001342002022-06-17 11:41AM EDT134.2023.1522.9024.600.00-202679.69%
EOG220701P001350002022-06-13 12:41PM EDT135.005.80--0.00---0.00%
EOG220701P001352002022-06-17 12:23PM EDT135.2023.8823.8025.600.00-41176.56%
EOG220701P001360002022-06-13 9:41AM EDT136.006.317.208.000.00-16180.00%
EOG220701P001362002022-06-15 11:16AM EDT136.2010.3024.9026.300.00--5116.99%
EOG220701P001370002022-06-09 11:48AM EDT137.002.847.908.600.00-180.00%
EOG220701P001372002022-06-10 1:02PM EDT137.204.6525.6027.400.00--24124.07%
EOG220701P001380002022-06-13 10:16AM EDT138.008.508.609.500.00-150.00%
EOG220701P001382002022-06-17 11:11AM EDT138.2027.2026.6028.400.00-458127.05%
EOG220701P001390002022-06-10 1:02PM EDT139.004.659.109.900.00-3310.00%
EOG220701P001392002022-06-16 3:35PM EDT139.2020.7627.5029.900.00--885.74%
EOG220701P001400002022-06-13 3:08PM EDT140.009.259.8010.600.00-33810.00%
EOG220701P001402002022-06-08 2:27PM EDT140.204.2028.7030.700.00--687.89%
EOG220701P001410002022-06-10 11:05AM EDT141.005.7010.4011.400.00-170.00%
EOG220701P001412002022-06-16 9:32AM EDT141.2018.0029.5031.500.00--7139.94%
EOG220701P001420002022-06-08 2:27PM EDT142.004.2011.1012.400.00-160.00%
EOG220701P001422002022-06-10 10:01AM EDT142.205.8030.8032.300.00--1134.28%
EOG220701P001430002022-06-13 9:58AM EDT143.0011.0012.0012.800.00-20500.00%
EOG220701P001432002022-06-13 3:08PM EDT143.2012.7531.7033.400.00--12141.50%
EOG220701P001440002022-06-10 10:01AM EDT144.005.8012.6013.800.00--20.00%
EOG220701P001442002022-06-15 3:38PM EDT144.2016.3932.0035.000.00--6166.89%
EOG220701P001450002022-06-13 3:08PM EDT145.0012.7513.6014.800.00-6190.00%
EOG220701P001460002022-06-13 10:57AM EDT146.0016.0014.3015.500.00-27280.00%