U.S. markets close in 20 minutes

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
121.74-0.18 (-0.15%)
A partir del 03:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240719C000735002024-04-25 1:49PM EDT73.5062.9348.4052.000.00-2020108.91%
EOG240719C000750002024-02-26 3:24PM EDT75.0037.7250.1053.400.00-21143.58%
EOG240719C000850002024-01-12 12:40PM EDT85.0032.3826.4029.600.00--20.00%
EOG240719C000885002023-12-05 4:43PM EDT88.5034.8032.8035.800.00--164.23%
EOG240719C000900002024-04-15 2:34PM EDT90.0044.1638.8041.400.00-52131.70%
EOG240719C000935002023-12-20 2:18PM EDT93.5033.0019.5021.000.00--10.00%
EOG240719C000950002024-02-23 3:58PM EDT95.0020.2029.0032.900.00-1184.96%
EOG240719C000985002024-04-11 10:34AM EDT98.5038.3830.4034.800.00-1260115.41%
EOG240719C001000002024-05-03 10:36AM EDT100.0029.6022.3022.800.00-11944.48%
EOG240719C001035002024-05-24 3:23PM EDT103.5020.5018.7019.500.00-47640.86%
EOG240719C001050002024-03-07 11:01AM EDT105.0016.9030.1034.000.00-168136.01%
EOG240719C001085002024-04-05 10:05AM EDT108.5027.6322.4024.500.00-113693.58%
EOG240719C001100002024-05-28 1:29PM EDT110.0016.3012.1013.200.00-25831.47%
EOG240719C001135002024-05-09 12:30PM EDT113.5018.359.9010.100.00-111128.10%
EOG240719C001150002024-05-29 11:43AM EDT115.009.758.608.800.00-13026.54%
EOG240719C001185002024-04-26 2:24PM EDT118.5020.207.007.400.00-1524831.47%
EOG240719C001200002024-05-30 9:51AM EDT120.005.455.205.30-0.55-9.17%318924.29%
EOG240719C001235002024-05-30 2:49PM EDT123.503.403.203.40-0.80-19.05%1020523.11%
EOG240719C001250002024-05-30 2:36PM EDT125.002.602.602.75-0.11-4.06%328622.73%
EOG240719C001285002024-05-30 2:48PM EDT128.501.571.451.55+0.12+8.28%254021.81%
EOG240719C001300002024-05-30 10:03AM EDT130.001.251.101.20+0.12+10.62%1762921.66%
EOG240719C001335002024-05-30 2:10PM EDT133.500.620.600.70-0.24-27.91%326922.12%
EOG240719C001350002024-05-30 3:14PM EDT135.000.500.500.55+0.02+3.51%181,22222.29%
EOG240719C001385002024-05-30 12:12PM EDT138.500.320.250.30+0.02+6.67%1333022.56%
EOG240719C001400002024-05-30 2:29PM EDT140.000.230.200.25-0.02-7.41%21,00323.10%
EOG240719C001435002024-05-24 2:21PM EDT143.500.200.100.200.00-1330025.15%
EOG240719C001450002024-05-30 12:23PM EDT145.000.140.100.15-0.01-6.67%82,29325.05%
EOG240719C001485002024-05-22 2:51PM EDT148.500.140.050.150.00-340027.83%
EOG240719C001500002024-05-30 11:28AM EDT150.000.150.050.10+0.05+50.00%129027.15%
EOG240719C001535002024-05-17 3:59PM EDT153.500.100.000.100.00-36129.69%
EOG240719C001550002024-05-24 10:39AM EDT155.000.100.050.100.00-120830.66%
EOG240719C001585002024-05-06 10:54AM EDT158.500.230.000.100.00-404333.01%
EOG240719C001600002024-05-20 10:37AM EDT160.000.060.000.100.00-12,51133.99%
EOG240719C001650002024-04-02 3:18PM EDT165.000.290.050.200.00--141.26%
EOG240719C001735002024-04-02 3:21PM EDT173.500.150.000.100.00-1142.29%
EOG240719C001750002023-11-17 4:21PM EDT175.000.930.000.000.00-1125.00%
EOG240719C001785002024-03-12 12:18PM EDT178.500.080.100.250.00--151.56%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240719P000685002023-12-18 10:32AM EDT68.500.500.050.800.00--585.94%
EOG240719P000735002024-02-27 2:48PM EDT73.500.230.000.300.00-2764.55%
EOG240719P000750002024-02-02 3:32PM EDT75.000.540.150.250.00-1265.04%
EOG240719P000785002024-03-06 1:57PM EDT78.500.280.000.300.00-22257.03%
EOG240719P000800002024-02-23 12:22PM EDT80.000.600.000.200.00-1251.66%
EOG240719P000835002024-04-22 1:18PM EDT83.500.110.000.000.00-40025.00%
EOG240719P000850002024-04-02 3:18PM EDT85.000.110.000.350.00-111155.32%
EOG240719P000885002024-05-20 10:58AM EDT88.500.150.050.100.00-1006140.53%
EOG240719P000900002024-03-11 10:27AM EDT90.000.730.050.150.00-1841.11%
EOG240719P000935002024-05-23 1:44PM EDT93.500.050.050.150.00-1358136.62%
EOG240719P000950002024-05-24 1:35PM EDT95.000.100.000.150.00-120934.77%
EOG240719P000985002024-05-10 10:16AM EDT98.500.070.100.150.00-28230.37%
EOG240719P001000002024-05-23 10:35AM EDT100.000.100.100.200.00-202230.08%
EOG240719P001035002024-04-09 3:32PM EDT103.500.400.100.150.00-13724.32%
EOG240719P001050002024-05-17 3:56PM EDT105.000.150.250.350.00-105126.81%
EOG240719P001085002024-05-24 9:34AM EDT108.500.430.500.55+0.13+43.33%125924.83%
EOG240719P001100002024-05-29 11:45AM EDT110.000.550.600.70+0.04+7.84%2213724.32%
EOG240719P001135002024-05-30 9:30AM EDT113.501.251.101.200.00-315323.15%
EOG240719P001150002024-05-30 10:26AM EDT115.001.271.451.50-0.26-16.99%126622.66%
EOG240719P001185002024-05-29 1:59PM EDT118.502.652.402.550.00-419822.11%
EOG240719P001200002024-05-29 1:54PM EDT120.002.653.003.10-0.66-19.94%1035221.68%
EOG240719P001235002024-05-30 2:55PM EDT123.504.604.604.80-0.26-5.35%1739421.08%
EOG240719P001250002024-05-30 2:20PM EDT125.005.805.505.70+0.12+2.11%281,81820.94%
EOG240719P001285002024-05-30 9:37AM EDT128.507.107.908.20-1.20-14.46%235421.06%
EOG240719P001300002024-05-29 10:58AM EDT130.007.589.209.700.00-226223.38%
EOG240719P001335002024-05-23 9:48AM EDT133.508.1112.1012.600.00-115523.41%
EOG240719P001350002024-05-29 1:35PM EDT135.0013.3513.5013.700.00-165620.95%
EOG240719P001385002024-05-06 9:35AM EDT138.509.5016.7017.000.00-111821.44%
EOG240719P001400002024-05-13 11:53AM EDT140.0011.1018.2018.900.00-25728.74%
EOG240719P001435002024-04-12 11:56AM EDT143.5011.1012.1014.700.00-3340.00%
EOG240719P001450002024-05-08 12:50PM EDT145.0015.0022.9023.900.00-4033.81%
EOG240719P001485002024-04-11 1:08PM EDT148.5014.5017.6020.800.00-2110.00%
EOG240719P001500002024-04-11 12:36PM EDT150.0016.0019.1021.700.00-100.00%
EOG240719P001535002024-04-08 12:40PM EDT153.5018.8022.9023.300.00--00.00%