U.S. markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
136.85+3.13 (+2.34%)
Al cierre: 04:00PM EDT
137.20 +0.35 (+0.26%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG220715C000470002022-05-27 9:52AM EDT47.0087.6089.0090.30+11.85+15.64%312151.66%
EOG220715C000480002022-01-12 4:06PM EDT48.0055.8568.3569.900.00-25150.00%
EOG220715C000500002021-11-26 1:59PM EDT50.0038.280.000.000.00-300.00%
EOG220715C000570002022-03-14 12:04AM EDT57.0037.880.000.000.00---0.00%
EOG220715C000580002022-01-05 1:55PM EDT58.0037.8855.4057.300.00-600.00%
EOG220715C000600002021-12-13 12:20PM EDT60.0028.600.000.000.00-100.00%
EOG220715C000620002022-04-12 1:53PM EDT62.0063.5057.8059.700.00-4000.00%
EOG220715C000630002022-02-08 11:07AM EDT63.0047.5053.1055.900.00-5170.00%
EOG220715C000640002022-04-12 1:53PM EDT64.0062.0055.2058.200.00-4000.00%
EOG220715C000650002022-02-03 10:56AM EDT65.0046.4052.8555.600.00-5180.00%
EOG220715C000670002022-04-12 1:10PM EDT67.0059.3053.1055.200.00-20600.00%
EOG220715C000680002022-02-08 11:08AM EDT68.0042.9048.3551.000.00-4840.00%
EOG220715C000690002022-04-12 2:57PM EDT69.0056.2950.7053.100.00-1200.00%
EOG220715C000700002022-02-25 10:41AM EDT70.0041.2046.5549.050.00-150.00%
EOG220715C000720002022-04-12 1:53PM EDT72.0053.6048.3050.000.00-50130.00%
EOG220715C000730002022-02-08 3:06PM EDT73.0040.3046.5049.100.00-1160.00%
EOG220715C000740002022-04-12 3:54PM EDT74.0050.5045.9048.600.00-16000.00%
EOG220715C000745002022-04-12 1:53PM EDT74.5050.9045.8047.900.00-2500.00%
EOG220715C000750002022-02-28 2:26PM EDT75.0039.0841.6043.500.00-3610.00%
EOG220715C000755002022-02-03 11:25AM EDT75.5036.6542.5545.550.00-1100.00%
EOG220715C000770002022-04-22 3:11PM EDT77.0040.4043.2046.500.00-130.00%
EOG220715C000780002022-01-31 11:10AM EDT78.0033.4038.6541.550.00-1600.00%
EOG220715C000790002022-04-25 3:50PM EDT79.0033.8053.7055.000.00-2120.00%
EOG220715C000795002022-03-14 12:04AM EDT79.5036.040.000.000.00--00.00%
EOG220715C000800002022-03-08 2:42PM EDT80.0039.9936.9039.300.00-20280.00%
EOG220715C000805002022-03-09 1:32PM EDT80.5036.0436.7038.650.00-190.00%
EOG220715C000820002022-05-06 9:34AM EDT82.0046.5054.4055.400.00-67856.64%
EOG220715C000825002021-12-09 3:47PM EDT82.5014.020.000.000.00-100.00%
EOG220715C000830002022-03-10 3:20PM EDT83.0038.2034.3535.900.00-3850.00%
EOG220715C000840002022-04-13 1:24PM EDT84.0040.1440.3042.100.00-5250.00%
EOG220715C000845002022-03-14 12:04AM EDT84.5028.200.000.000.00--00.00%
EOG220715C000850002022-03-02 2:29PM EDT85.0034.5033.1534.400.00-5260.00%
EOG220715C000855002022-02-23 11:46AM EDT85.5028.2032.8033.850.00-2170.00%
EOG220715C000870002022-05-23 2:21PM EDT87.0041.0949.4050.600.00-15058.69%
EOG220715C000875002021-12-07 10:54AM EDT87.5012.750.000.000.00-1000.00%
EOG220715C000880002022-03-10 11:13AM EDT88.0032.4230.7032.05+2.65+8.90%5500.00%
EOG220715C000890002022-05-25 3:09PM EDT89.0044.3847.4048.700.00-1056858.59%
EOG220715C000895002022-03-14 12:04AM EDT89.5027.800.000.000.00--00.00%
EOG220715C000900002022-03-11 3:29PM EDT90.0030.9029.2029.90+2.60+9.19%56010.00%
EOG220715C000905002022-03-11 11:09AM EDT90.5027.8028.6029.60-1.24-4.27%3560.00%
EOG220715C000920002022-05-26 10:21AM EDT92.0043.4044.8045.500.00-53358.50%
EOG220715C000925002021-11-29 3:55PM EDT92.509.700.000.000.00--00.00%
EOG220715C000930002022-03-10 4:20PM EDT93.0030.0526.4028.250.00-3260.00%
EOG220715C000940002022-05-09 2:53PM EDT94.0025.7542.6043.600.00-33354.00%
EOG220715C000945002022-04-20 10:00AM EDT94.5029.7328.8030.500.00-1460.00%
EOG220715C000950002022-03-11 4:45PM EDT95.0025.7025.2026.15-2.63-9.28%11700.00%
EOG220715C000955002022-03-11 3:45PM EDT95.5026.6024.8025.80+0.03+0.11%3500.00%
EOG220715C000970002022-05-06 10:25AM EDT97.0032.0039.4041.000.00-25753.22%
EOG220715C000975002021-12-13 3:45PM EDT97.507.310.000.000.00-100.00%
EOG220715C000980002022-03-04 12:47PM EDT98.0024.7023.0523.950.00-5770.00%
EOG220715C000990002022-05-26 10:42AM EDT99.0036.7037.8039.000.00-2010055.30%
EOG220715C001000002022-05-27 1:36PM EDT100.0036.3036.9038.00+12.30+51.25%210454.88%
EOG220715C001020002022-04-08 3:18PM EDT102.0027.1831.3032.700.00-5570.00%
EOG220715C001030002022-03-10 12:59PM EDT103.0020.7519.1520.350.00-5580.00%
EOG220715C001040002022-05-27 1:40PM EDT104.0032.4033.1033.90+2.00+6.58%214850.15%
EOG220715C001050002022-05-26 2:06PM EDT105.0030.0032.2033.000.00-134450.39%
EOG220715C001070002022-05-13 12:50PM EDT107.0020.9030.2031.200.00-2027155.52%
EOG220715C001080002022-03-10 4:27PM EDT108.0019.1316.3517.000.00-32290.00%
EOG220715C001090002022-05-27 9:54AM EDT109.0027.3028.6029.20+0.40+1.49%533452.37%
EOG220715C001100002022-05-27 10:09AM EDT110.0026.1027.5028.40+4.40+20.28%324152.97%
EOG220715C001120002022-05-27 12:10PM EDT112.0024.7925.6026.90+9.39+60.97%110054.59%
EOG220715C001130002022-03-10 3:44PM EDT113.0016.2013.5514.250.00-9950.00%
EOG220715C001140002022-05-27 3:50PM EDT114.0024.2923.9024.70+1.99+8.92%131749.43%
EOG220715C001150002022-05-23 11:34AM EDT115.0015.5023.2024.400.00-16053.74%
EOG220715C001170002022-05-27 11:33AM EDT117.0021.0021.4022.40-0.50-2.33%1043650.24%
EOG220715C001180002022-03-11 3:25PM EDT118.0012.3011.3011.85-1.20-8.89%285680.00%
EOG220715C001190002022-05-26 11:00AM EDT119.0019.2419.7020.600.00-376448.23%
EOG220715C001200002022-05-27 3:12PM EDT120.0018.9718.8019.60+1.99+11.72%1417246.46%
EOG220715C001220002022-05-27 2:09PM EDT122.0017.6517.3018.30+4.31+32.31%228347.63%
EOG220715C001230002022-03-11 11:30AM EDT123.009.159.059.95-2.05-18.30%11210.00%
EOG220715C001240002022-05-27 12:54PM EDT124.0015.4515.9016.20+1.45+10.36%37,93143.23%
EOG220715C001250002022-05-27 3:24PM EDT125.0015.3015.1016.10+1.70+12.50%871546.88%
EOG220715C001270002022-05-27 2:09PM EDT127.0013.9013.6014.20+1.60+13.01%630843.46%
EOG220715C001280002022-03-10 4:54PM EDT128.009.257.358.000.00-171930.00%
EOG220715C001290002022-05-27 3:54PM EDT129.0012.4012.3012.90+0.55+4.64%768543.27%
EOG220715C001300002022-05-27 3:32PM EDT130.0011.8011.6012.60+0.79+7.18%1153644.93%
EOG220715C001320002022-05-26 1:22PM EDT132.009.1010.4010.900.00-2263542.02%
EOG220715C001330002022-03-11 12:10PM EDT133.006.255.906.60-1.85-22.84%44522.36%
EOG220715C001340002022-05-27 1:42PM EDT134.008.789.309.80+0.98+12.56%338241.96%
EOG220715C001350002022-05-27 3:23PM EDT135.008.858.609.30+1.38+18.47%5641542.03%
EOG220715C001370002022-05-27 2:31PM EDT137.007.607.308.40-0.89-10.48%221342.38%
EOG220715C001380002022-03-07 4:30PM EDT138.006.504.705.550.00-57630.42%
EOG220715C001390002022-05-27 3:53PM EDT139.006.806.707.30+0.05+0.74%344041.36%
EOG220715C001400002022-05-27 3:34PM EDT140.006.576.206.90+1.16+21.44%12531341.46%
EOG220715C001440002022-05-27 3:38PM EDT144.004.784.705.10+0.74+18.32%3511139.91%
EOG220715C001450002022-05-27 3:53PM EDT145.004.504.304.70+0.70+18.42%5823539.53%
EOG220715C001490002022-05-27 2:09PM EDT149.003.403.203.60+0.65+23.64%321239.78%
EOG220715C001500002022-05-27 3:59PM EDT150.003.102.853.40+0.55+21.57%3982240.06%
EOG220715C001540002022-05-26 1:24PM EDT154.002.002.002.55+0.20+11.11%116440.14%
EOG220715C001550002022-05-27 3:34PM EDT155.002.071.902.30+0.32+18.29%2111039.70%
EOG220715C001590002022-05-27 3:34PM EDT159.001.531.301.65+0.28+22.40%314139.45%
EOG220715C001600002022-05-27 2:39PM EDT160.001.291.151.60-0.11-7.86%662240.10%
EOG220715C001640002022-05-27 11:58AM EDT164.000.900.801.15+0.30+50.00%130640.06%
EOG220715C001650002022-05-26 10:42AM EDT165.000.890.701.100.00-211440.48%
EOG220715C001690002022-05-20 9:38AM EDT169.000.320.350.850.00-553041.26%
EOG220715C001700002022-05-23 12:54PM EDT170.000.440.400.750.00-10334640.87%
EOG220715C001740002022-05-27 3:12PM EDT174.000.400.300.55+0.10+33.33%146641.16%
EOG220715C001750002022-05-25 2:59PM EDT175.000.400.050.600.00-4112242.70%
EOG220715C001790002022-03-14 12:04AM EDT179.000.840.000.000.00--012.50%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG220715P000420002022-03-24 9:30AM EDT42.000.100.000.750.00--1161.72%
EOG220715P000470002022-03-14 12:04AM EDT47.001.250.000.000.00--050.00%
EOG220715P000480002021-12-20 1:00AM EDT48.001.250.070.750.00--1146.58%
EOG220715P000500002021-12-02 11:57AM EDT50.001.250.000.000.00--050.00%
EOG220715P000520002022-03-14 12:04AM EDT52.000.700.000.000.00--050.00%
EOG220715P000530002022-01-21 11:27AM EDT53.000.700.041.140.00-110142.38%
EOG220715P000540002022-03-14 12:04AM EDT54.000.560.000.000.00--050.00%
EOG220715P000550002022-02-03 1:14PM EDT55.000.560.081.110.00-11137.50%
EOG220715P000590002022-04-19 12:46PM EDT59.000.250.000.450.00-12108.98%
EOG220715P000600002022-05-09 12:09PM EDT60.000.200.000.600.00-10111.82%
EOG220715P000620002022-03-14 12:04AM EDT62.000.700.000.000.00--050.00%
EOG220715P000630002022-03-07 11:47AM EDT63.000.700.271.010.00-17120.51%
EOG220715P000640002022-05-13 11:02AM EDT64.000.320.000.200.00-1388.87%
EOG220715P000650002022-01-25 4:16PM EDT65.001.350.781.190.00-13126.61%
EOG220715P000670002022-03-28 9:38AM EDT67.000.500.001.650.00-152117.68%
EOG220715P000680002022-02-03 11:25AM EDT68.001.300.001.840.00-552118.16%
EOG220715P000690002022-04-18 3:47PM EDT69.000.300.001.200.00-10147106.59%
EOG220715P000700002022-02-22 10:30AM EDT70.001.160.901.050.00-1155115.28%
EOG220715P000720002022-04-28 12:42PM EDT72.000.700.000.350.00-116382.23%
EOG220715P000730002022-03-08 4:28PM EDT73.001.220.991.280.00-4163112.74%
EOG220715P000740002022-05-18 10:49AM EDT74.000.100.000.450.00-62182.03%
EOG220715P000745002022-04-25 3:38PM EDT74.500.830.000.350.00-179278.22%
EOG220715P000750002022-03-10 4:30PM EDT75.001.181.031.540.00-633111.74%
EOG220715P000755002022-02-28 3:05PM EDT75.501.551.181.490.00-1792111.72%
EOG220715P000770002022-05-13 9:36AM EDT77.000.550.000.400.00-721075.88%
EOG220715P000775002021-12-02 11:03AM EDT77.508.150.000.000.00--025.00%
EOG220715P000780002022-03-09 2:46PM EDT78.001.871.371.890.00-10209111.89%
EOG220715P000790002022-05-12 2:36PM EDT79.000.850.000.450.00-176874.22%
EOG220715P000795002022-04-07 9:35AM EDT79.500.800.000.800.00-220580.76%
EOG220715P000800002022-03-11 2:49PM EDT80.001.751.662.02+0.09+5.42%551111.16%
EOG220715P000805002022-03-11 2:11PM EDT80.501.801.702.07-0.77-29.96%2203110.82%
EOG220715P000820002022-05-04 12:27PM EDT82.000.870.000.500.00-2012370.90%
EOG220715P000825002021-12-01 11:44AM EDT82.509.100.000.000.00-96025.00%
EOG220715P000830002022-03-01 2:47PM EDT83.002.411.902.300.00-6115108.79%
EOG220715P000840002022-05-26 12:41PM EDT84.000.250.000.500.00-204867.97%
EOG220715P000845002022-05-06 3:03PM EDT84.501.200.000.450.00-571966.11%
EOG220715P000850002022-03-11 10:30AM EDT85.002.472.342.68+0.30+13.82%596110.16%
EOG220715P000855002022-03-09 3:48PM EDT85.502.922.302.680.00-214824108.84%
EOG220715P000870002022-05-20 10:25AM EDT87.000.610.000.500.00-183363.67%
EOG220715P000875002021-12-03 11:27AM EDT87.5012.640.000.000.00-1025.00%
EOG220715P000880002022-03-10 2:50PM EDT88.002.702.593.150.00-126108.23%
EOG220715P000890002022-05-23 9:40AM EDT89.000.730.100.650.00-510965.23%
EOG220715P000895002022-05-26 1:57PM EDT89.500.390.050.600.00-27862.89%
EOG220715P000900002022-03-10 4:29PM EDT90.002.933.153.750.00-6113110.45%
EOG220715P000905002022-02-28 10:33AM EDT90.504.463.203.650.00-140109.11%
EOG220715P000920002022-05-25 10:14AM EDT92.000.600.050.700.00-11,02360.94%
EOG220715P000930002022-03-04 11:37AM EDT93.003.603.754.100.00-10118108.81%
EOG220715P000940002022-05-19 12:41PM EDT94.001.350.100.750.00-736759.47%
EOG220715P000945002022-05-19 12:41PM EDT94.501.400.150.750.00-413759.42%
EOG220715P000950002022-03-09 4:13PM EDT95.004.604.204.55-0.37-7.44%2100108.74%
EOG220715P000955002022-03-09 12:53PM EDT95.504.804.255.050.00-1130110.16%
EOG220715P000970002022-05-17 3:18PM EDT97.001.100.200.750.00-425056.49%
EOG220715P000980002022-03-09 12:53PM EDT98.005.474.955.550.00-135109.84%
EOG220715P000990002022-05-27 2:42PM EDT99.000.650.300.75-0.03-4.41%155954.79%
EOG220715P001000002022-05-27 1:02PM EDT100.000.650.350.80-0.10-13.33%222054.42%
EOG220715P001020002022-05-23 10:52AM EDT102.001.400.500.900.00-322953.91%
EOG220715P001030002022-03-11 4:39PM EDT103.006.756.557.05+1.45+27.36%124110.74%
EOG220715P001040002022-05-27 12:45PM EDT104.000.850.601.15-0.22-20.56%155053.81%
EOG220715P001050002022-05-26 11:30AM EDT105.001.050.750.950.00-115151.95%
EOG220715P001070002022-05-24 10:51AM EDT107.002.600.801.200.00-49551.12%
EOG220715P001080002022-03-09 2:10PM EDT108.009.658.459.050.00-224112.77%
EOG220715P001090002022-05-27 12:07PM EDT109.001.201.001.30-0.25-17.24%10146750.02%
EOG220715P001100002022-05-27 3:53PM EDT110.001.231.101.40-0.37-23.13%817851.37%
EOG220715P001120002022-05-24 11:21AM EDT112.003.801.301.600.00-57369450.29%
EOG220715P001130002022-03-11 1:19PM EDT113.0010.8710.4011.60-0.93-7.88%28115.02%
EOG220715P001140002022-05-26 1:25PM EDT114.002.251.501.850.00-119849.44%
EOG220715P001150002022-05-27 12:32PM EDT115.001.971.602.05-0.38-16.17%2713649.56%
EOG220715P001170002022-05-26 1:29PM EDT117.002.801.902.300.00-35748.27%
EOG220715P001180002022-03-10 4:25PM EDT118.0012.0013.0513.950.00-24117.25%
EOG220715P001190002022-05-27 1:33PM EDT119.002.502.302.70-0.45-15.25%110947.88%
EOG220715P001200002022-05-27 11:21AM EDT120.002.922.402.90-0.48-14.12%1038647.55%
EOG220715P001220002022-05-27 9:32AM EDT122.003.902.903.40+0.30+8.33%40013247.31%
EOG220715P001230002022-02-02 4:18PM EDT123.0019.3115.0016.700.00-11117.31%
EOG220715P001240002022-05-26 2:31PM EDT124.004.003.403.70-0.30-6.98%1014045.46%
EOG220715P001250002022-05-27 1:52PM EDT125.004.103.604.10-0.38-8.48%222045.98%
EOG220715P001270002022-05-27 2:50PM EDT127.004.374.204.70-1.13-20.55%67445.50%
EOG220715P001290002022-05-27 11:40AM EDT129.005.384.805.50-1.62-23.14%128045.76%
EOG220715P001300002022-05-27 12:56PM EDT130.005.505.205.70-1.25-18.52%1532044.67%
EOG220715P001320002022-05-27 12:35PM EDT132.006.806.006.50-0.60-8.11%211144.39%
EOG220715P001340002022-05-27 2:15PM EDT134.007.006.707.50-1.60-18.60%672344.78%
EOG220715P001350002022-03-08 11:09AM EDT135.0023.0024.1025.950.00-30131.84%
EOG220715P001370002022-05-09 10:46AM EDT137.0016.807.909.000.00-3644.64%
EOG220715P001380002022-02-04 4:33PM EDT138.0029.2323.5528.000.00-223126.56%
EOG220715P001390002022-05-27 1:30PM EDT139.009.909.309.80-1.20-10.81%74843.12%
EOG220715P001440002022-03-14 12:04AM EDT144.0030.000.000.000.00--00.00%
EOG220715P001450002022-05-16 12:01AM EDT145.0023.7012.7013.600.00--243.47%
EOG220715P001490002022-03-14 12:04AM EDT149.0035.500.000.000.00---0.00%
EOG220715P001500002022-05-23 12:55PM EDT150.0026.1716.1017.200.00-303143.79%
EOG220715P001590002022-05-11 10:00AM EDT159.0036.0023.9024.700.00--446.11%
EOG220715P001690002022-03-14 12:04AM EDT169.0055.700.000.000.00---0.00%
EOG220715P001700002022-02-14 1:13AM EDT170.0055.7053.7056.550.00--0164.32%
EOG220715P001800002022-05-06 9:34AM EDT180.0053.7043.3044.700.00-2250.05%
EOG220715P001850002022-05-06 9:34AM EDT185.0058.6048.4049.700.00-9954.44%
EOG220715P001900002022-05-06 9:34AM EDT190.0063.5053.4054.400.00-1155.76%