U.S. markets close in 5 hours 2 minutes

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.74+2.54 (+2.37%)
A partir del 10:57AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG221021C000522002022-07-19 3:26PM EDT52.2051.1057.5058.700.00-121096.09%
EOG221021C000540002022-04-18 12:15AM EDT54.0069.7671.1075.500.00--12299.54%
EOG221021C000582002022-07-20 10:45AM EDT58.2046.1751.5052.700.00-8083.59%
EOG221021C000600002022-07-29 9:56AM EDT60.0049.2549.7051.000.00-7781.49%
EOG221021C000632002022-07-20 10:37AM EDT63.2040.9346.6047.900.00-7777.88%
EOG221021C000650002022-04-18 12:15AM EDT65.0059.4260.7065.100.00--7248.39%
EOG221021C000690002022-03-14 12:04AM EDT69.0039.000.000.000.00--00.00%
EOG221021C000700002022-07-14 2:05PM EDT70.0026.6340.1041.300.00--1170.29%
EOG221021C000722002022-07-14 2:05PM EDT72.2024.8138.0039.000.00-111066.33%
EOG221021C000732002022-08-09 9:59AM EDT73.2037.6437.1038.10-32.46-46.31%3666.19%
EOG221021C000740002022-05-09 11:28AM EDT74.0049.2071.7073.300.00-41359.08%
EOG221021C000750002022-08-05 9:43AM EDT75.0029.3935.3036.400.00-2263.75%
EOG221021C000790002022-03-28 9:53AM EDT79.0043.7035.0036.700.00-5095.97%
EOG221021C000800002022-07-14 12:05PM EDT80.0018.8030.7031.800.00-2360.16%
EOG221021C000822002022-06-13 3:38PM EDT82.2050.8020.6021.800.00--40.00%
EOG221021C000840002022-06-13 3:38PM EDT84.0050.8049.3051.700.00-48217.58%
EOG221021C000850002022-08-08 10:28AM EDT85.0024.5226.3027.300.00-1256.91%
EOG221021C000872002022-08-08 10:27AM EDT87.2022.9024.2025.300.00-21154.25%
EOG221021C000882002022-08-05 9:49AM EDT88.2020.0023.6024.500.00-4654.98%
EOG221021C000890002022-06-09 10:58AM EDT89.0057.2144.5046.600.00-2812198.65%
EOG221021C000900002022-08-04 3:58PM EDT90.0014.7122.2022.900.00-12153.99%
EOG221021C000922002022-07-05 11:00AM EDT92.2018.2513.4014.700.00--40.00%
EOG221021C000932002022-07-08 9:56AM EDT93.2016.8317.3018.200.00-110038.83%
EOG221021C000940002022-05-02 2:27PM EDT94.0026.1047.3049.100.00-12227.75%
EOG221021C000950002022-08-08 9:30AM EDT95.0016.7318.0018.900.00-14350.66%
EOG221021C000972002022-08-08 12:08PM EDT97.2015.6316.5017.100.00-1651.56%
EOG221021C000982002022-06-22 12:06PM EDT98.2020.1010.9011.600.00-142112.84%
EOG221021C000990002022-06-06 11:10AM EDT99.0044.2036.4038.400.00-110173.80%
EOG221021C001000002022-08-05 2:10PM EDT100.0013.2414.7015.300.00-13551.44%
EOG221021C001022002022-08-05 12:48PM EDT102.2012.0013.1013.600.00-283249.26%
EOG221021C001032002022-08-08 11:44AM EDT103.2011.6212.5013.200.00-41350.21%
EOG221021C001040002022-04-27 11:32AM EDT104.0016.8035.3037.700.00-24179.61%
EOG221021C001050002022-08-09 9:58AM EDT105.0011.6011.3011.90+1.30+12.62%330848.54%
EOG221021C001072002022-08-08 3:57PM EDT107.208.9110.2010.700.00-446048.22%
EOG221021C001082002022-08-05 2:43PM EDT108.208.269.7010.000.00-224147.14%
EOG221021C001090002022-06-07 10:56AM EDT109.0037.5028.4029.800.00-29148.99%
EOG221021C001100002022-08-09 10:19AM EDT110.009.008.609.10+1.00+12.50%753746.86%
EOG221021C001122002022-08-08 11:23AM EDT112.207.247.608.100.00-57146.64%
EOG221021C001132002022-08-09 10:01AM EDT113.207.207.207.60+0.73+11.28%26646.18%
EOG221021C001140002022-06-13 10:58AM EDT114.0025.0024.7026.300.00-120139.53%
EOG221021C001150002022-08-09 10:04AM EDT115.006.306.506.80+0.89+16.45%222645.63%
EOG221021C001172002022-08-09 10:01AM EDT117.205.605.606.00+2.50+80.65%348045.51%
EOG221021C001182002022-08-09 10:22AM EDT118.205.505.205.60+0.60+12.24%118545.14%
EOG221021C001190002022-06-10 11:25AM EDT119.0028.9021.5022.800.00-174131.06%
EOG221021C001200002022-08-09 10:14AM EDT120.005.004.605.00+0.61+13.90%544644.89%
EOG221021C001222002022-08-08 9:54AM EDT122.203.554.004.400.00-19744.95%
EOG221021C001232002022-08-09 10:05AM EDT123.203.703.804.100.00-17644.70%
EOG221021C001240002022-06-07 9:46AM EDT124.0024.6018.5019.700.00-185123.68%
EOG221021C001250002022-08-08 12:09PM EDT125.002.953.303.600.00-712644.29%
EOG221021C001272002022-08-01 1:40PM EDT127.202.752.803.100.00-224544.09%
EOG221021C001282002022-08-08 10:53AM EDT128.202.222.502.900.00-255544.04%
EOG221021C001290002022-06-13 10:33AM EDT129.0015.4715.6016.900.00-2167116.75%
EOG221021C001300002022-08-09 10:14AM EDT130.002.502.302.50+0.47+23.15%142443.53%
EOG221021C001322002022-08-08 11:14AM EDT132.201.831.952.250.00-520144.23%
EOG221021C001332002022-08-05 1:32PM EDT133.201.581.802.050.00-19,79843.82%
EOG221021C001340002022-06-13 11:07AM EDT134.0012.9913.2014.500.00-3641111.43%
EOG221021C001350002022-08-08 9:59AM EDT135.001.401.551.800.00-152343.73%
EOG221021C001372002022-07-15 1:16PM EDT137.201.151.351.600.00-316944.21%
EOG221021C001382002022-08-05 11:39AM EDT138.201.051.251.450.00-227943.84%
EOG221021C001390002022-06-13 10:42AM EDT139.0010.4010.9012.400.00-5132106.38%
EOG221021C001400002022-08-09 10:14AM EDT140.001.201.051.30+0.25+26.32%107344.07%
EOG221021C001422002022-08-04 3:20PM EDT142.200.500.901.100.00-180143.96%
EOG221021C001432002022-08-03 10:00AM EDT143.200.800.851.000.00-129343.70%
EOG221021C001440002022-06-13 12:53PM EDT144.0010.809.0010.800.00-71,291102.91%
EOG221021C001450002022-08-05 12:50PM EDT145.000.650.750.950.00-15844.58%
EOG221021C001472002022-07-12 2:08PM EDT147.200.950.650.800.00-131244.46%
EOG221021C001482002022-08-08 11:01AM EDT148.200.550.550.700.00-819143.85%
EOG221021C001490002022-06-10 3:09PM EDT149.0013.307.608.700.00-229598.60%
EOG221021C001500002022-08-05 1:38PM EDT150.000.450.500.650.00-116144.43%
EOG221021C001522002022-07-25 10:04AM EDT152.200.550.400.550.00-143944.41%
EOG221021C001532002022-08-05 10:33AM EDT153.200.400.400.550.00-132745.09%
EOG221021C001540002022-06-10 3:07PM EDT154.0011.206.107.900.00-343296.88%
EOG221021C001550002022-07-28 10:33AM EDT155.000.470.150.550.00-607646.29%
EOG221021C001572002022-08-02 10:28AM EDT157.200.900.100.750.00-24350.90%
EOG221021C001582002022-07-25 1:27PM EDT158.200.480.100.750.00-19751.56%
EOG221021C001590002022-06-10 10:43AM EDT159.008.405.105.900.00-13192.18%
EOG221021C001600002022-07-11 10:32AM EDT160.000.600.100.750.00-10352.76%
EOG221021C001622002022-07-11 9:51AM EDT162.200.640.050.000.00-15325.00%
EOG221021C001632002022-08-01 2:03PM EDT163.200.300.050.750.00-15954.83%
EOG221021C001640002022-06-13 10:57AM EDT164.004.354.005.000.00-15289.70%
EOG221021C001650002022-07-11 3:56PM EDT165.000.650.050.700.00-202255.18%
EOG221021C001672002022-08-02 2:49PM EDT167.200.350.050.650.00-12355.71%
EOG221021C001682002022-07-08 2:28PM EDT168.200.440.000.650.00-15856.30%
EOG221021C001690002022-05-31 12:02PM EDT169.005.403.204.200.00-42587.77%
EOG221021C001700002022-06-29 3:15PM EDT170.001.200.000.750.00-1151.86%
EOG221021C001722002022-06-28 11:39AM EDT172.201.300.000.700.00-46352.44%
EOG221021C001732002022-07-07 3:07PM EDT173.200.850.000.550.00-71450.98%
EOG221021C001740002022-06-08 12:01PM EDT174.006.002.453.900.00-566387.26%
EOG221021C001750002022-06-13 10:19AM EDT175.003.200.901.150.00-31166.11%
EOG221021C001772002022-06-10 3:56PM EDT177.204.600.000.800.00--4256.35%
EOG221021C001782002022-06-29 10:17AM EDT178.201.050.000.650.00-1254.93%
EOG221021C001790002022-06-10 3:56PM EDT179.004.601.903.000.00-14284.31%
EOG221021C001800002022-06-03 11:31AM EDT180.003.512.103.000.00-1185.89%
EOG221021C001832002022-06-23 10:42AM EDT183.200.500.000.600.00-14,02856.74%
EOG221021C001850002022-06-08 12:45PM EDT185.003.801.502.300.00-204,03982.59%
EOG221021C001882002022-06-15 10:10AM EDT188.201.550.000.700.00--11660.55%
EOG221021C001900002022-06-10 11:53AM EDT190.002.551.252.000.00-5011582.40%
EOG221021C001932002022-06-15 10:10AM EDT193.201.250.050.700.00--363.57%
EOG221021C001950002022-06-01 12:40PM EDT195.001.801.001.650.00--181.40%
EOG221021C001982002022-08-05 9:30AM EDT198.200.050.000.450.00-1861.04%
EOG221021C002000002022-06-08 12:53PM EDT200.002.110.801.400.00-1880.81%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG221021P000522002022-05-26 3:29PM EDT52.200.490.100.850.00--293.02%
EOG221021P000540002022-05-26 3:29PM EDT54.000.490.001.100.00-1291.75%
EOG221021P000550002022-07-19 12:12PM EDT55.000.600.000.400.00-1075.29%
EOG221021P000572002022-07-08 2:28PM EDT57.200.440.050.750.00-1280.22%
EOG221021P000582002022-07-14 10:00AM EDT58.201.050.050.450.00-163372.27%
EOG221021P000590002022-03-14 12:04AM EDT59.001.410.000.000.00--025.00%
EOG221021P000600002022-07-19 12:12PM EDT60.000.770.050.500.00-1270.26%
EOG221021P000622002022-07-19 12:14PM EDT62.200.790.050.550.00-11867.58%
EOG221021P000632002022-08-01 3:43PM EDT63.200.400.050.550.00-1165.87%
EOG221021P000640002022-04-28 2:47PM EDT64.001.150.001.650.00-101878.83%
EOG221021P000650002022-07-18 11:57AM EDT65.001.070.100.600.00-1264.70%
EOG221021P000672002022-08-03 1:49PM EDT67.200.660.100.700.00-13362.65%
EOG221021P000682002022-06-17 3:02PM EDT68.201.501.401.650.00-161682.76%
EOG221021P000690002022-05-04 11:38AM EDT69.001.260.151.300.00-31567.53%
EOG221021P000700002022-08-05 11:14AM EDT70.000.700.200.750.00-15460.16%
EOG221021P000722002022-07-29 10:02AM EDT72.200.750.350.900.00-12760.01%
EOG221021P000732002022-07-27 10:30AM EDT73.201.200.400.900.00-32958.89%
EOG221021P000740002022-05-13 1:34PM EDT74.001.700.251.150.00-11658.55%
EOG221021P000750002022-08-05 11:07AM EDT75.000.900.700.850.00-53058.25%
EOG221021P000772002022-08-01 1:12PM EDT77.201.300.851.000.00-1764257.08%
EOG221021P000782002022-08-03 12:22PM EDT78.201.550.951.050.00-533456.54%
EOG221021P000790002022-05-27 3:50PM EDT79.001.151.151.750.00-161561.18%
EOG221021P000800002022-08-08 10:39AM EDT80.001.351.051.250.00-13955.62%
EOG221021P000822002022-08-05 10:37AM EDT82.201.751.301.450.00-11,39654.64%
EOG221021P000832002022-08-01 12:40PM EDT83.202.051.351.500.00-19553.49%
EOG221021P000840002022-06-02 12:31PM EDT84.001.251.552.150.00-41,39156.64%
EOG221021P000850002022-08-09 9:34AM EDT85.001.701.601.75-1.15-40.35%214853.06%
EOG221021P000872002022-08-08 11:16AM EDT87.202.171.902.050.00-210552.08%
EOG221021P000882002022-08-01 9:32AM EDT88.202.701.952.250.00-23551.40%
EOG221021P000890002022-06-07 2:49PM EDT89.001.401.952.700.00-84351.90%
EOG221021P000900002022-08-05 2:52PM EDT90.003.002.352.600.00-429451.29%
EOG221021P000922002022-08-04 9:30AM EDT92.204.602.753.000.00-17850.26%
EOG221021P000932002022-07-25 12:19PM EDT93.205.232.953.200.00-38950.70%
EOG221021P000940002022-06-07 11:13AM EDT94.001.902.703.500.00-57751.22%
EOG221021P000950002022-08-09 9:34AM EDT95.003.503.303.60-0.30-7.89%160349.90%
EOG221021P000972002022-08-08 11:16AM EDT97.204.463.904.200.00-430449.29%
EOG221021P000982002022-08-03 2:17PM EDT98.206.304.204.500.00-723149.05%
EOG221021P000990002022-06-07 2:09PM EDT99.002.353.504.200.00-231045.53%
EOG221021P001000002022-08-08 11:39AM EDT100.005.504.705.000.00-1911148.16%
EOG221021P001022002022-08-09 10:21AM EDT102.205.405.505.80-1.00-15.62%124147.79%
EOG221021P001032002022-08-03 2:34PM EDT103.208.505.906.100.00-314447.13%
EOG221021P001040002022-06-03 1:02PM EDT104.003.304.505.100.00-423839.80%
EOG221021P001050002022-08-08 11:17AM EDT105.007.306.606.800.00-1011446.61%
EOG221021P001072002022-08-08 11:16AM EDT107.208.347.507.800.00-220746.34%
EOG221021P001082002022-08-03 3:54PM EDT108.2010.988.008.400.00-936846.83%
EOG221021P001090002022-05-20 3:41PM EDT109.008.905.606.500.00-28634.97%
EOG221021P001100002022-08-08 11:17AM EDT110.009.808.909.200.00-107546.03%
EOG221021P001122002022-08-02 2:09PM EDT112.2012.0010.1010.300.00-1224145.31%
EOG221021P001132002022-07-29 12:37PM EDT113.2011.4510.5011.100.00-311846.36%
EOG221021P001140002022-06-13 10:24AM EDT114.007.506.907.900.00-3620427.43%
EOG221021P001150002022-08-08 10:13AM EDT115.0013.1011.5012.000.00-22345.31%
EOG221021P001172002022-07-18 1:26PM EDT117.2020.6013.0013.500.00-312345.70%
EOG221021P001182002022-07-12 1:47PM EDT118.2022.7513.4014.000.00-117944.81%
EOG221021P001190002022-06-10 3:56PM EDT119.005.908.409.300.00-171168.94%
EOG221021P001200002022-08-08 2:55PM EDT120.0016.7714.7015.200.00-75144.54%
EOG221021P001222002022-07-13 1:58PM EDT122.2025.6516.3016.800.00-218344.60%
EOG221021P001232002022-07-27 2:33PM EDT123.2021.2517.0017.500.00-120344.35%
EOG221021P001240002022-06-10 3:58PM EDT124.007.3010.2011.700.00-141610.00%
EOG221021P001250002022-07-13 3:57PM EDT125.0028.8518.0019.100.00-52145.68%
EOG221021P001272002022-07-15 10:02AM EDT127.2032.2519.8020.600.00-39344.32%
EOG221021P001282002022-07-21 2:15PM EDT128.2027.8320.6021.300.00-616843.65%
EOG221021P001290002022-06-10 9:59AM EDT129.008.8012.3013.800.00-71210.00%
EOG221021P001300002022-08-05 1:28PM EDT130.0024.2022.3023.000.00-21745.12%
EOG221021P001322002022-07-14 9:42AM EDT132.2039.2923.9025.300.00-26348.29%
EOG221021P001332002022-08-03 2:08PM EDT133.2029.8324.7025.700.00-214745.20%
EOG221021P001340002022-06-13 10:00AM EDT134.0014.6715.0016.200.00-4520.00%
EOG221021P001350002022-07-13 3:47PM EDT135.0037.4526.2027.200.00-5744.81%
EOG221021P001372002022-07-13 1:46PM EDT137.2038.6428.3029.100.00-22244.53%
EOG221021P001382002022-07-18 9:41AM EDT138.2038.4729.3030.000.00-411144.62%
EOG221021P001390002022-06-10 11:12AM EDT139.0013.9517.6019.200.00-1220.00%
EOG221021P001400002022-06-13 3:21PM EDT140.0018.2831.2033.100.00-710956.53%
EOG221021P001422002022-06-23 3:24PM EDT142.2038.0541.4043.000.00-50126199.99%
EOG221021P001432002022-06-15 10:12AM EDT143.2022.2046.2047.500.00--102120.43%
EOG221021P001440002022-06-10 3:27PM EDT144.0014.8020.8022.100.00-24220.00%
EOG221021P001450002022-06-28 9:46AM EDT145.0031.6035.4037.900.00-1059.85%
EOG221021P001472002022-06-10 3:26PM EDT147.2017.5042.7044.400.00--3084.78%
EOG221021P001482002022-06-13 9:56AM EDT148.2024.3048.3049.700.00--21110.93%
EOG221021P001490002022-06-10 3:26PM EDT149.0017.5024.1025.700.00-5300.00%
EOG221021P001500002022-06-13 9:56AM EDT150.0024.3033.9037.400.00-2210.00%
EOG221021P001522002022-06-10 3:04PM EDT152.2021.1047.4049.100.00--687.83%
EOG221021P001532002022-06-08 10:45AM EDT153.2020.4048.2049.900.00--187.52%
EOG221021P001540002022-06-10 3:04PM EDT154.0021.1027.7029.600.00-160.00%
EOG221021P001550002022-06-08 10:45AM EDT155.0020.4044.0045.900.00--147.73%
EOG221021P001572002022-06-08 11:11AM EDT157.2022.7052.3053.700.00--290.84%
EOG221021P001582002022-06-14 2:35PM EDT158.2033.2561.8064.100.00--3142.10%
EOG221021P001590002022-06-08 11:11AM EDT159.0022.7031.2033.400.00--20.00%
EOG221021P001600002022-07-26 3:15PM EDT160.0056.9949.6051.000.00-6452.59%
EOG221021P001632002022-07-06 11:08AM EDT163.2066.5055.6056.600.00-1074.98%
EOG221021P001650002022-06-08 2:37PM EDT165.0027.5053.2054.600.00--10.00%
EOG221021P001740002022-03-14 12:04AM EDT174.0062.500.000.000.00--00.00%
EOG221021P001800002022-04-18 10:59AM EDT180.0058.4056.2058.400.00--10.00%
EOG221021P001882002022-05-25 2:57PM EDT188.2059.5077.2079.600.00--4075.22%
EOG221021P001900002022-05-25 2:57PM EDT190.0059.5058.0060.200.00--400.00%