U.S. markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
119.50+0.42 (+0.35%)
Al cierre: 04:00PM EDT
119.51 +0.01 (+0.01%)
Fuera de horario: 07:57PM EDT
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 EDT68.5066.9060.3064.100.00-270934.18%
EOG240621C000700002023-07-13 11:53AM EDT70.0053.4363.1064.400.00--271,031.45%
EOG240621C000725002024-04-09 9:54AM EDT72.5063.9556.8060.400.00-30884.33%
EOG240621C000735002024-01-16 1:12AM EDT73.5046.63--0.00---0.00%
EOG240621C000740002023-11-07 11:23AM EDT74.0049.6244.4046.100.00--3325.00%
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 EDT79.0049.2141.1042.600.00-212348.05%
EOG240621C000800002024-03-05 11:40AM EDT80.0037.9053.4055.300.00-14883.50%
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 EDT84.0050.9040.3041.800.00-132498.34%
EOG240621C000850002023-08-24 2:18PM EDT85.0045.9040.2041.500.00-13517.09%
EOG240621C000875002024-01-16 1:12AM EDT87.5041.40--0.00---0.00%
EOG240621C000885002023-11-30 12:29PM EDT88.5034.3033.2035.800.00--23371.44%
EOG240621C000890002023-08-25 11:32AM EDT89.0041.4037.1038.000.00-126496.24%
EOG240621C000900002024-02-15 10:32AM EDT90.0023.3531.2035.900.00-12378.56%
EOG240621C000925002024-04-10 10:15AM EDT92.5045.6836.0040.500.00-537588.77%
EOG240621C000935002024-01-08 3:10PM EDT93.5025.6021.6021.900.00-28550.00%
EOG240621C000940002023-10-25 3:31PM EDT94.0040.2031.8033.000.00-30435.64%
EOG240621C000950002024-02-06 11:27AM EDT95.0019.1024.0024.500.00-62250.00%
EOG240621C000960002023-11-29 11:48AM EDT96.0029.1027.3027.700.00--10319.38%
EOG240621C000975002024-05-22 10:03AM EDT97.5029.6421.4023.300.00-391143.16%
EOG240621C000985002024-02-22 3:38PM EDT98.5020.7025.2029.200.00-4105365.92%
EOG240621C000990002023-12-11 10:40AM EDT99.0023.100.000.000.00-4430.00%
EOG240621C001000002024-03-25 1:36PM EDT100.0028.3034.5038.500.00-1108655.57%
EOG240621C001025002024-06-13 11:05AM EDT102.5016.3016.7017.400.00-117380.08%
EOG240621C001035002024-06-13 11:21AM EDT103.5015.3015.6016.500.00-13675.78%
EOG240621C001040002023-11-21 2:45PM EDT104.0024.700.000.000.00-1590.00%
EOG240621C001050002024-03-01 4:59PM EDT105.0014.6023.4024.200.00-199383.79%
EOG240621C001075002024-05-06 10:40AM EDT107.5024.8012.7013.500.00-3127120.75%
EOG240621C001085002024-06-11 12:38PM EDT108.5012.659.1011.400.00-2354282.81%
EOG240621C001090002023-12-06 10:38AM EDT109.0018.500.000.000.00-2810.00%
EOG240621C001100002024-06-18 3:14PM EDT110.009.409.309.90-5.90-38.56%16653.52%
EOG240621C001125002024-05-15 10:55AM EDT112.5016.304.806.200.00-76050.00%
EOG240621C001135002024-06-03 9:56AM EDT113.508.705.706.300.00-119248.24%
EOG240621C001140002023-12-13 12:42PM EDT114.0012.680.000.000.00-324840.00%
EOG240621C001150002024-06-17 12:12PM EDT115.003.704.204.800.00-2329739.31%
EOG240621C001170002024-06-17 3:18PM EDT117.002.852.553.200.00-91038.77%
EOG240621C001175002024-06-18 12:38PM EDT117.502.252.203.30+0.03+1.35%1717450.24%
EOG240621C001180002024-06-18 1:38PM EDT118.002.001.802.05+0.75+60.00%4111426.71%
EOG240621C001185002024-06-18 12:37PM EDT118.501.431.501.65-0.09-5.92%332825.00%
EOG240621C001190002024-06-18 3:46PM EDT119.001.231.151.30-0.07-5.38%10098523.88%
EOG240621C001200002024-06-18 3:02PM EDT120.000.800.650.75-0.05-5.88%4821,30222.61%
EOG240621C001210002024-06-18 3:57PM EDT121.000.350.300.45-0.20-36.36%3125923.73%
EOG240621C001220002024-06-18 11:46AM EDT122.000.280.100.25-0.03-9.68%214224.37%
EOG240621C001225002024-06-18 3:36PM EDT122.500.110.050.15-0.05-31.25%483323.24%
EOG240621C001230002024-06-18 1:02PM EDT123.000.100.000.150.00-106625.88%
EOG240621C001235002024-06-18 3:56PM EDT123.500.100.000.15-0.04-28.57%4958128.42%
EOG240621C001240002024-06-18 10:57AM EDT124.000.110.000.15+0.01+10.00%38030.96%
EOG240621C001250002024-06-18 11:06AM EDT125.000.050.000.15-0.03-37.50%257435.84%
EOG240621C001260002024-06-18 10:53AM EDT126.000.070.000.10+0.01+16.67%16236.91%
EOG240621C001270002024-06-11 2:35PM EDT127.000.250.000.150.00-19745.02%
EOG240621C001275002024-06-18 11:47AM EDT127.500.050.000.150.00-3236947.27%
EOG240621C001280002024-06-18 12:47PM EDT128.000.070.000.15-0.18-72.00%27249.41%
EOG240621C001285002024-06-17 12:03PM EDT128.500.050.000.150.00-131951.56%
EOG240621C001290002024-06-17 3:23PM EDT129.000.050.000.300.00-617953.71%
EOG240621C001300002024-06-18 12:12PM EDT130.000.050.000.150.00-286850.59%
EOG240621C001310002024-06-17 11:42AM EDT131.000.050.000.300.00-2415461.91%
EOG240621C001320002024-05-29 11:47AM EDT132.000.300.000.300.00-23466.02%
EOG240621C001325002024-06-18 12:24PM EDT132.500.020.000.05-0.03-60.00%765150.78%
EOG240621C001330002024-06-03 12:04PM EDT133.000.070.000.300.00-101269.92%
EOG240621C001335002024-06-18 11:17AM EDT133.500.050.000.100.00-6564759.38%
EOG240621C001340002024-06-17 10:11AM EDT134.000.050.000.250.00-405071.29%
EOG240621C001350002024-06-18 1:56PM EDT135.000.070.000.10+0.02+40.00%762464.45%
EOG240621C001360002024-06-03 2:48PM EDT136.000.060.000.250.00-52078.52%
EOG240621C001370002024-06-07 9:46AM EDT137.000.050.000.250.00-102282.23%
EOG240621C001375002024-06-13 2:02PM EDT137.500.130.000.250.00-154483.98%
EOG240621C001380002024-06-03 2:48PM EDT138.000.050.000.250.00-5585.74%
EOG240621C001385002024-06-05 10:40AM EDT138.500.080.000.250.00-140487.50%
EOG240621C001390002024-06-10 9:31AM EDT139.000.050.000.250.00-69289.26%
EOG240621C001400002024-06-11 1:08PM EDT140.000.050.000.050.00-662973.44%
EOG240621C001410002024-06-12 9:40AM EDT141.000.050.000.050.00-9514076.56%
EOG240621C001425002024-06-11 1:08PM EDT142.500.050.000.050.00-9563280.47%
EOG240621C001435002024-06-17 3:38PM EDT143.500.010.000.050.00-1091683.59%
EOG240621C001440002023-12-05 10:55AM EDT144.003.650.000.000.00-1038550.00%
EOG240621C001450002024-06-11 10:06AM EDT145.000.050.000.200.00-100353105.47%
EOG240621C001475002024-06-11 9:53AM EDT147.500.050.000.200.00-56498113.09%
EOG240621C001485002024-06-11 9:52AM EDT148.500.050.000.300.00-34750123.83%
EOG240621C001490002023-11-14 3:16PM EDT149.003.800.000.000.00-14250.00%
EOG240621C001500002024-06-18 2:15PM EDT150.000.050.000.100.00-3268109.38%
EOG240621C001525002024-06-13 9:44AM EDT152.500.050.000.750.00-3274160.06%
EOG240621C001535002024-05-28 1:13PM EDT153.500.050.000.050.00-1186109.38%
EOG240621C001540002023-12-12 4:05PM EDT154.001.200.000.000.00-215450.00%
EOG240621C001550002024-05-17 2:08PM EDT155.000.050.002.150.00-16212.79%
EOG240621C001575002024-06-11 2:40PM EDT157.500.080.000.750.00-15136176.37%
EOG240621C001585002024-04-15 2:51PM EDT158.500.530.001.350.00-20250202.44%
EOG240621C001590002023-11-20 12:20PM EDT159.002.040.000.000.00-112750.00%
EOG240621C001600002024-06-11 9:46AM EDT160.000.050.000.750.00-12113184.18%
EOG240621C001625002024-06-11 9:57AM EDT162.500.020.000.100.00-81174141.80%
EOG240621C001635002024-04-17 10:47AM EDT163.500.300.000.750.00-1038194.92%
EOG240621C001640002023-09-13 10:33AM EDT164.004.405.105.500.00-5173399.90%
EOG240621C001650002024-04-18 11:44AM EDT165.000.200.000.750.00-2020199.41%
EOG240621C001675002024-04-09 10:01AM EDT167.500.300.000.500.00-1154192.58%
EOG240621C001685002024-04-08 10:19AM EDT168.500.250.000.750.00-130209.57%
EOG240621C001690002023-10-27 10:13AM EDT169.002.550.651.050.00-120248.14%
EOG240621C001700002023-11-07 3:19PM EDT170.001.310.450.550.00-1030225.39%
EOG240621C001725002024-04-09 11:20AM EDT172.500.200.000.500.00-3205206.25%
EOG240621C001735002024-05-02 9:52AM EDT173.500.050.000.750.00-128223.44%
EOG240621C001740002023-06-14 9:30AM EDT174.002.001.651.800.00-1202311.52%
EOG240621C001750002023-11-21 3:03PM EDT175.000.650.000.000.00-102950.00%
EOG240621C001775002024-03-14 3:00PM EDT177.500.120.050.200.00-120372197.66%
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 EDT180.001.082.602.750.00-133372.31%
EOG240621C001825002024-01-16 1:11AM EDT182.501.12--0.00---0.00%
EOG240621C001835002024-01-17 1:49PM EDT183.500.100.000.350.00-21221.88%
EOG240621C001840002023-07-12 1:03PM EDT184.001.122.152.450.00-152369.73%
EOG240621C001850002023-09-01 10:23AM EDT185.001.571.151.300.00-12319.34%
EOG240621C001875002024-01-16 1:11AM EDT187.500.65--0.00---0.00%
EOG240621C001885002024-03-26 12:05PM EDT188.500.030.000.750.00-2021262.11%
EOG240621C001890002023-09-22 12:18PM EDT189.000.651.751.850.00-153361.82%
EOG240621C001925002024-01-16 1:11AM EDT192.501.11--0.00---0.00%
EOG240621C001935002024-03-26 12:04PM EDT193.500.020.000.750.00-2042274.22%
EOG240621C001940002023-08-23 3:25PM EDT194.001.110.400.700.00-2090293.95%
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--152285.74%
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 EDT55.001.601.301.500.00-20591.60%
EOG240621P000575002024-01-16 1:05AM EDT57.502.05--0.00---0.00%
EOG240621P000585002024-05-31 3:06PM EDT58.500.050.000.750.00-310421.09%
EOG240621P000590002023-02-27 4:19PM EDT59.002.052.052.400.00--108614.55%
EOG240621P000600002023-10-18 3:40PM EDT60.000.300.000.500.00-111381.25%
EOG240621P000625002024-05-31 3:06PM EDT62.500.050.000.750.00-115386.33%
EOG240621P000635002023-12-07 11:07AM EDT63.500.420.000.250.00--19317.97%
EOG240621P000640002023-11-02 2:11PM EDT64.000.300.000.500.00-516349.22%
EOG240621P000650002023-12-07 11:07AM EDT65.000.420.000.000.00-51950.00%
EOG240621P000675002024-02-20 10:56AM EDT67.500.150.000.300.00-7476298.05%
EOG240621P000685002024-01-16 1:05AM EDT68.500.65--0.00---0.00%
EOG240621P000690002023-06-08 10:33AM EDT69.002.051.451.650.00-581453.42%
EOG240621P000700002023-09-01 9:34AM EDT70.000.650.350.850.00-537356.84%
EOG240621P000725002024-06-04 9:51AM EDT72.500.050.000.750.00-1,0001,160307.42%
EOG240621P000735002024-02-22 1:43PM EDT73.500.150.000.100.00-154222.66%
EOG240621P000740002023-10-11 3:24PM EDT74.000.900.550.750.00-1321330.47%
EOG240621P000750002024-03-05 3:10PM EDT75.000.100.000.300.00-13248.44%
EOG240621P000775002024-03-26 10:35AM EDT77.500.100.000.100.00-153200.00%
EOG240621P000785002024-06-11 9:50AM EDT78.500.050.000.100.00-40341195.31%
EOG240621P000790002023-12-05 11:15AM EDT79.000.400.000.000.00-16650.00%
EOG240621P000800002024-06-11 9:47AM EDT80.000.050.000.750.00-101,517254.69%
EOG240621P000825002024-03-21 9:47AM EDT82.500.150.000.750.00-72,980238.09%
EOG240621P000835002024-06-11 9:30AM EDT83.500.210.000.750.00-10151231.64%
EOG240621P000840002023-07-05 3:07PM EDT84.003.811.651.800.00-226328.91%
EOG240621P000850002024-06-11 9:45AM EDT85.000.050.000.750.00-19221.88%
EOG240621P000875002024-03-20 10:27AM EDT87.500.150.000.500.00-11119190.63%
EOG240621P000885002024-05-13 3:09PM EDT88.500.390.001.350.00-5138226.76%
EOG240621P000890002023-12-07 2:07PM EDT89.001.600.000.000.00-185150.00%
EOG240621P000900002024-04-18 1:48PM EDT90.000.100.000.150.00-23144.92%
EOG240621P000925002024-04-04 1:09PM EDT92.500.150.001.350.00-3969199.80%
EOG240621P000935002024-04-16 11:21AM EDT93.500.100.001.400.00-12234194.92%
EOG240621P000940002023-11-24 10:57AM EDT94.001.750.000.000.00-9097950.00%
EOG240621P000950002024-03-28 2:49PM EDT95.000.180.000.550.00-131150.20%
EOG240621P000960002024-06-14 10:57AM EDT96.000.050.000.200.00-30221120.70%
EOG240621P000975002024-06-14 11:30AM EDT97.500.080.000.750.00-197145.31%
EOG240621P000985002024-06-13 11:08AM EDT98.500.050.000.250.00-20287112.70%
EOG240621P000990002023-12-08 12:49PM EDT99.002.950.000.000.00-12950.00%
EOG240621P001000002024-06-17 10:33AM EDT100.000.050.000.250.00-107740105.08%
EOG240621P001025002024-06-17 11:42AM EDT102.500.050.000.100.00-4051380.08%
EOG240621P001035002024-06-17 9:30AM EDT103.500.050.000.100.00-115575.78%
EOG240621P001040002023-12-13 11:42AM EDT104.004.400.000.000.00-232825.00%
EOG240621P001050002024-05-28 1:29PM EDT105.000.050.000.100.00-16169.14%
EOG240621P001075002024-06-14 10:49AM EDT107.500.120.000.100.00-211458.20%
EOG240621P001085002024-06-07 11:49AM EDT108.500.100.000.250.00-170763.28%
EOG240621P001090002023-12-13 11:10AM EDT109.006.000.000.000.00-17825.00%
EOG240621P001100002024-06-17 1:47PM EDT110.000.050.000.250.00-915455.96%
EOG240621P001125002024-06-11 1:51PM EDT112.500.150.000.100.00-668441.41%
EOG240621P001130002024-06-14 10:57AM EDT113.000.250.000.350.00--353.61%
EOG240621P001135002024-06-17 10:34AM EDT113.500.190.000.350.00-118050.59%
EOG240621P001140002024-06-17 9:38AM EDT114.000.280.000.150.00-22237.50%
EOG240621P001150002024-06-18 1:15PM EDT115.000.100.050.15-0.20-66.67%2651132.13%
EOG240621P001160002024-06-18 1:00PM EDT116.000.200.050.20-0.37-64.91%51529.00%
EOG240621P001170002024-06-18 2:02PM EDT117.000.330.150.25-0.27-45.00%1129924.90%
EOG240621P001175002024-06-18 1:59PM EDT117.500.450.200.35-0.05-10.00%11,22924.81%
EOG240621P001180002024-06-18 3:57PM EDT118.000.300.300.45-0.97-76.38%3815424.02%
EOG240621P001185002024-06-18 1:59PM EDT118.500.780.450.55-0.31-28.44%342522.51%
EOG240621P001190002024-06-18 1:06PM EDT119.001.000.600.75-0.10-9.09%2231022.71%
EOG240621P001200002024-06-18 1:00PM EDT120.001.451.051.20+0.12+9.02%291,27221.44%
EOG240621P001210002024-06-18 3:17PM EDT121.002.101.702.15-1.42-40.34%309129.00%
EOG240621P001220002024-06-18 9:49AM EDT122.002.362.302.95-0.49-17.19%34430.86%
EOG240621P001225002024-06-18 3:21PM EDT122.503.302.003.30-0.23-6.52%101,49529.20%
EOG240621P001230002024-06-18 9:30AM EDT123.003.402.105.00-1.02-23.08%14066.65%
EOG240621P001235002024-06-18 2:11PM EDT123.504.392.304.30+1.63+59.06%1389235.06%
EOG240621P001240002024-06-17 9:36AM EDT124.006.152.555.000.00-34645.22%
EOG240621P001250002024-06-17 12:37PM EDT125.006.443.506.900.00-440578.76%
EOG240621P001260002024-06-11 11:19AM EDT126.005.406.207.000.00-21856.84%
EOG240621P001270002024-05-21 3:35PM EDT127.001.615.609.600.00--4111.72%
EOG240621P001275002024-06-17 2:02PM EDT127.508.507.608.300.00-130056.06%
EOG240621P001280002024-06-13 2:37PM EDT128.008.307.0010.600.00-33058.40%
EOG240621P001285002024-06-13 3:01PM EDT128.509.407.5010.600.00-700114107.62%
EOG240621P001290002024-06-03 9:54AM EDT129.007.517.6011.600.00-10125.15%
EOG240621P001300002024-06-13 3:08PM EDT130.0010.908.6010.800.00-6405167.77%
EOG240621P001310002024-06-12 2:32PM EDT131.009.6010.0013.700.00-5575.20%
EOG240621P001320002024-05-20 3:23PM EDT132.003.8011.1013.500.00--0108.30%
EOG240621P001325002024-06-06 3:09PM EDT132.5011.4311.4015.200.00-85978.91%
EOG240621P001335002024-06-12 2:32PM EDT133.5012.1013.6014.700.00-3471.88%
EOG240621P001340002023-10-25 1:02PM EDT134.0015.2015.4016.300.00-20131.45%
EOG240621P001350002024-06-11 11:08AM EDT135.0014.3015.1015.800.00-3189.55%
EOG240621P001375002024-05-30 3:05PM EDT137.5015.4016.1019.600.00-20158.40%
EOG240621P001385002024-05-22 3:05PM EDT138.5012.9018.5019.500.00-140050.00%
EOG240621P001390002023-10-24 9:49AM EDT139.0016.9019.4019.800.00-12185.94%
EOG240621P001400002024-05-22 3:05PM EDT140.0014.5019.1022.600.00-920113.09%
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 EDT145.0011.4021.0023.200.00-100.00%
EOG240621P001475002023-12-22 2:31PM EDT147.5026.2033.5037.600.00-10380.86%
EOG240621P001485002024-01-16 1:05AM EDT148.5025.30--0.00---0.00%
EOG240621P001490002023-10-24 11:14AM EDT149.0023.5026.8028.100.00-13130.00%
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 EDT154.0030.7030.4032.000.00-7310.00%
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 EDT159.0030.6035.2037.000.00-160.00%
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--90488.77%
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--45462.99%
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 EDT190.0068.8069.7072.500.00-10288.67%