U.S. markets open in 2 hours 7 minutes

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
142.64-0.01 (-0.01%)
Al cierre: 01:00PM EST
139.11 -3.53 (-2.47%)
Antes de la apertura del mercado: 07:21AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG221216C000535002022-09-18 11:02PM EST53.5049.60--0.00---0.00%
EOG221216C000550002022-07-11 12:16PM EST55.0049.6053.8055.700.00-110.00%
EOG221216C000685002022-10-13 12:38PM EST68.5059.5078.3079.500.00-250300.68%
EOG221216C000700002022-11-07 1:08PM EST70.0076.200.000.000.00-110.00%
EOG221216C000717002022-09-18 11:02PM EST71.7033.55--0.00---0.00%
EOG221216C000732002022-07-05 10:14AM EST73.2033.5528.1029.900.00-440.00%
EOG221216C000735002022-09-18 11:02PM EST73.5037.40--0.00---0.00%
EOG221216C000750002022-07-29 12:07PM EST75.0037.4049.8051.300.00-330.00%
EOG221216C000785002022-09-07 11:50AM EST78.5038.0950.3051.300.00--20.00%
EOG221216C000800002022-09-07 11:50AM EST80.0038.0942.2043.500.00-220.00%
EOG221216C000817002022-09-26 1:25PM EST81.7026.3052.9053.900.00--00.00%
EOG221216C000835002022-11-09 3:23PM EST83.5057.410.000.000.00-170.00%
EOG221216C000850002022-11-15 10:50AM EST85.0061.200.000.000.00-440.00%
EOG221216C000867002022-10-07 11:41AM EST86.7042.8655.1056.500.00-103127.05%
EOG221216C000882002022-08-12 8:42AM EST88.2027.8536.4037.700.00-100.00%
EOG221216C000885002022-10-14 12:05PM EST88.5035.8058.3059.600.00-1017216.09%
EOG221216C000900002022-10-06 12:12PM EST90.0038.9052.1053.300.00-2284.38%
EOG221216C000917002022-09-13 11:31AM EST91.7032.9535.9036.800.00--30.00%
EOG221216C000932002022-09-13 11:31AM EST93.2032.950.000.000.00-330.00%
EOG221216C000935002022-09-18 11:02PM EST93.5011.60--0.00---0.00%
EOG221216C000950002022-07-14 9:34AM EST95.0011.6023.8025.100.00--40.00%
EOG221216C000967002022-11-03 1:57PM EST96.7042.700.000.000.00-4430.00%
EOG221216C000982002022-07-14 2:55PM EST98.2011.4021.4022.000.00-28440.00%
EOG221216C000985002022-11-18 11:53AM EST98.5041.630.000.000.00-51590.00%
EOG221216C001000002022-11-15 9:44AM EST100.0046.400.000.000.00-490.00%
EOG221216C001017002022-11-07 9:34AM EST101.7042.400.000.000.00-1790.00%
EOG221216C001032002022-08-08 2:09PM EST103.2014.1519.4019.900.00-1810.00%
EOG221216C001035002022-11-15 2:53PM EST103.5042.990.000.000.00-1390.00%
EOG221216C001050002022-10-19 9:36AM EST105.0026.1034.4038.700.00-303797.85%
EOG221216C001067002022-11-09 9:36AM EST106.7038.550.000.000.00-21380.00%
EOG221216C001082002022-09-07 11:39AM EST108.2016.100.000.000.00-11230.00%
EOG221216C001085002022-11-22 12:31PM EST108.5035.600.000.000.00-201910.00%
EOG221216C001100002022-11-23 3:09PM EST110.0033.810.000.000.00-3210.00%
EOG221216C001117002022-11-09 9:52AM EST111.7032.600.000.000.00-2570.00%
EOG221216C001132002022-09-08 8:49AM EST113.2013.600.000.000.00-1630.00%
EOG221216C001135002022-11-21 3:43PM EST113.5026.190.000.000.00-23700.00%
EOG221216C001150002022-11-22 12:31PM EST115.0029.300.000.000.00-20270.00%
EOG221216C001167002022-11-17 9:53AM EST116.7026.330.000.000.00-14540.00%
EOG221216C001182002022-09-13 11:31AM EST118.2014.190.000.000.00-212320.00%
EOG221216C001185002022-11-22 12:26PM EST118.5026.000.000.000.00-102090.00%
EOG221216C001200002022-11-23 10:46AM EST120.0022.000.000.000.00-10690.00%
EOG221216C001217002022-11-08 3:30PM EST121.7028.550.000.000.00-13810.00%
EOG221216C001232002022-09-13 1:18PM EST123.2011.980.000.000.00-23910.00%
EOG221216C001235002022-11-21 1:16PM EST123.5019.340.000.000.00-11920.00%
EOG221216C001250002022-11-22 12:30PM EST125.0020.040.000.000.00-35630.00%
EOG221216C001267002022-11-18 12:17PM EST126.7015.000.000.000.00-71210.00%
EOG221216C001280002022-11-22 3:50PM EST128.0017.800.000.000.00--40.00%
EOG221216C001282002022-09-13 10:41AM EST128.209.500.000.000.00-3780.00%
EOG221216C001285002022-11-22 3:42PM EST128.5017.700.000.000.00-82880.00%
EOG221216C001300002022-11-21 10:43AM EST130.009.670.000.000.00-51640.00%
EOG221216C001317002022-11-10 10:48AM EST131.7013.900.000.000.00-11380.00%
EOG221216C001330002022-11-22 12:24PM EST133.0013.300.000.000.00--10.00%
EOG221216C001332002022-09-07 10:01AM EST133.205.800.000.000.00-151030.00%
EOG221216C001335002022-11-22 12:50PM EST133.5012.900.000.000.00-403820.00%
EOG221216C001350002022-11-25 12:28PM EST135.0010.950.000.000.00-61,0430.00%
EOG221216C001367002022-11-23 10:15AM EST136.709.200.000.000.00-71790.00%
EOG221216C001380002022-11-22 11:11AM EST138.009.650.000.000.00--10.00%
EOG221216C001382002022-09-13 1:04PM EST138.206.000.000.000.00-1290.00%
EOG221216C001385002022-11-25 10:59AM EST138.509.280.000.000.00-12550.00%
EOG221216C001400002022-11-25 12:35PM EST140.007.280.000.000.00-49120.00%
EOG221216C001410002022-11-23 1:56PM EST141.006.800.000.000.00--370.00%
EOG221216C001417002022-11-23 10:53AM EST141.705.540.000.000.00-22000.00%
EOG221216C001420002022-11-23 9:43AM EST142.006.450.000.000.00--130.00%
EOG221216C001430002022-11-23 3:48PM EST143.005.850.000.000.00--330.39%
EOG221216C001432002022-09-12 10:41AM EST143.205.080.000.000.00-11510.39%
EOG221216C001435002022-11-25 9:40AM EST143.505.990.000.000.00-19530.78%
EOG221216C001440002022-11-25 9:42AM EST144.005.990.000.000.00-1171.56%
EOG221216C001450002022-11-25 12:50PM EST145.004.580.000.000.00-376571.56%
EOG221216C001460002022-11-22 2:13PM EST146.005.080.000.000.00--1293.13%
EOG221216C001467002022-11-25 10:06AM EST146.704.700.000.000.00-73533.13%
EOG221216C001470002022-11-22 1:47PM EST147.004.800.000.000.00--23.13%
EOG221216C001480002022-11-25 12:31PM EST148.003.450.000.000.00-2553.13%
EOG221216C001482002022-09-12 10:23AM EST148.203.800.000.000.00-3533903.13%
EOG221216C001485002022-11-22 12:51PM EST148.504.000.000.000.00-61823.13%
EOG221216C001490002022-11-25 10:51AM EST149.003.800.000.000.00-10196.25%
EOG221216C001500002022-11-25 11:58AM EST150.003.000.000.000.00-121,4766.25%
EOG221216C001517002022-11-22 10:26AM EST151.702.750.000.000.00-12376.25%
EOG221216C001525002022-11-25 12:13PM EST152.502.150.000.000.00-5586.25%
EOG221216C001532002022-09-12 9:58AM EST153.203.100.000.000.00-52206.25%
EOG221216C001535002022-11-25 10:15AM EST153.502.280.000.000.00-121086.25%
EOG221216C001550002022-11-25 12:38PM EST155.001.390.000.000.00-208986.25%
EOG221216C001567002022-11-23 3:48PM EST156.701.220.000.000.00-1729412.50%
EOG221216C001575002022-11-23 3:29PM EST157.501.100.000.000.00--312.50%
EOG221216C001582002022-09-12 9:58AM EST158.202.350.000.000.00-712912.50%
EOG221216C001585002022-11-25 11:55AM EST158.500.950.000.000.00-76712.50%
EOG221216C001600002022-11-25 12:38PM EST160.000.670.000.000.00-1736712.50%
EOG221216C001617002022-11-17 11:36AM EST161.700.950.000.000.00-4316512.50%
EOG221216C001625002022-11-25 11:07AM EST162.500.600.000.000.00-31212.50%
EOG221216C001632002022-09-12 9:58AM EST163.201.750.000.000.00-112212.50%
EOG221216C001635002022-11-23 10:00AM EST163.500.450.000.000.00-292012.50%
EOG221216C001650002022-11-25 11:35AM EST165.000.350.000.000.00-631512.50%
EOG221216C001667002022-11-21 1:35PM EST166.700.330.000.000.00-312412.50%
EOG221216C001675002022-11-25 10:57AM EST167.500.290.000.000.00-1212.50%
EOG221216C001682002022-09-07 1:55PM EST168.200.750.000.000.00-31012.50%
EOG221216C001685002022-11-15 11:54AM EST168.500.900.000.000.00-1225412.50%
EOG221216C001700002022-11-22 1:52PM EST170.000.250.000.000.00-131,62512.50%
EOG221216C001717002022-11-11 10:30AM EST171.701.000.000.000.00-12212.50%
EOG221216C001732002022-08-30 9:47AM EST173.200.970.000.000.00-11825.00%
EOG221216C001735002022-11-08 12:23PM EST173.501.000.000.000.00-33525.00%
EOG221216C001750002022-11-22 11:29AM EST175.000.200.000.000.00-2925.00%
EOG221216C001767002022-11-14 11:32AM EST176.700.500.000.000.00-214925.00%
EOG221216C001782002022-09-12 9:58AM EST178.200.700.000.000.00-214225.00%
EOG221216C001785002022-11-17 9:49AM EST178.500.050.000.000.00-181725.00%
EOG221216C001800002022-11-11 2:03PM EST180.000.370.000.000.00-12025.00%
EOG221216C001835002022-09-14 1:11PM EST183.500.460.050.700.00-2263.09%
EOG221216C001867002022-08-23 9:11AM EST186.700.500.050.750.00--6367.29%
EOG221216C001882002022-08-23 9:11AM EST188.200.500.000.000.00-96325.00%
EOG221216C001900002022-11-22 1:13PM EST190.000.050.000.000.00-101225.00%
EOG221216C001917002022-10-03 2:16PM EST191.700.250.000.500.00-212366.80%
EOG221216C001932002022-08-11 2:11PM EST193.200.400.050.400.00-1167.09%
EOG221216C001950002022-06-03 2:31PM EST195.003.802.053.100.00-55116.24%
EOG221216C001967002022-09-18 11:02PM EST196.701.40--0.00---0.00%
EOG221216C001982002022-06-16 2:23PM EST198.201.400.000.850.00--1279.69%
EOG221216C002000002022-06-10 11:56AM EST200.003.201.702.800.00-16117.85%
EOG221216C002067002022-09-18 11:02PM EST206.700.05--0.00---0.00%
EOG221216C002082002022-07-13 9:42AM EST208.200.050.000.550.00-2682.81%
EOG221216C002100002022-06-13 8:30AM EST210.002.40--0.00---0.00%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG221216P000485002022-11-14 11:23AM EST48.500.050.000.000.00-74575050.00%
EOG221216P000500002022-09-09 1:04PM EST50.000.070.000.000.00-11050.00%
EOG221216P000535002022-11-14 11:27AM EST53.500.050.000.000.00-52452450.00%
EOG221216P000585002022-11-07 2:59PM EST58.500.100.000.000.00-1350.00%
EOG221216P000600002022-08-24 12:48PM EST60.000.270.000.000.00-2450.00%
EOG221216P000617002022-09-18 11:02PM EST61.701.70--0.00---0.00%
EOG221216P000632002022-07-01 2:00PM EST63.201.700.501.150.00-1215210.45%
EOG221216P000635002022-10-03 2:29PM EST63.500.250.000.300.00-129158.59%
EOG221216P000650002022-08-30 2:26PM EST65.000.430.151.000.00-229190.53%
EOG221216P000667002022-09-18 11:02PM EST66.700.650.150.600.00--13171.68%
EOG221216P000682002022-08-19 10:54AM EST68.200.650.000.000.00-11350.00%
EOG221216P000685002022-11-22 2:10PM EST68.500.030.000.000.00-82850.00%
EOG221216P000700002022-09-23 10:44AM EST70.000.860.000.300.00-1212141.02%
EOG221216P000717002022-10-31 10:38AM EST71.700.020.000.000.00-11350.00%
EOG221216P000732002022-09-01 1:36PM EST73.201.000.000.000.00-21350.00%
EOG221216P000735002022-11-22 1:11PM EST73.500.040.000.000.00-64650.00%
EOG221216P000750002022-10-25 2:01PM EST75.000.350.000.150.00-1110117.58%
EOG221216P000767002022-11-01 8:55AM EST76.700.200.000.000.00-38150.00%
EOG221216P000782002022-09-12 11:11AM EST78.200.750.000.000.00-11450.00%
EOG221216P000785002022-11-22 9:45AM EST78.500.050.000.000.00-55850.00%
EOG221216P000800002022-11-11 3:25PM EST80.000.050.000.000.00-51050.00%
EOG221216P000817002022-10-17 12:31PM EST81.700.700.000.000.00-205250.00%
EOG221216P000832002022-09-07 9:42AM EST83.201.700.000.000.00-12750.00%
EOG221216P000835002022-10-13 12:44PM EST83.500.650.000.200.00-1138103.13%
EOG221216P000850002022-10-27 9:23AM EST85.000.180.000.150.00-1096.48%
EOG221216P000867002022-10-19 1:22PM EST86.700.600.000.150.00-6223492.97%
EOG221216P000882002022-09-09 11:50AM EST88.201.850.000.000.00-117250.00%
EOG221216P000885002022-11-01 12:40PM EST88.500.200.000.000.00-315550.00%
EOG221216P000900002022-11-21 10:07AM EST90.000.100.000.000.00-199750.00%
EOG221216P000917002022-11-21 3:00PM EST91.700.110.000.000.00-816950.00%
EOG221216P000932002022-09-12 9:18AM EST93.201.900.000.000.00-615650.00%
EOG221216P000935002022-10-27 11:19AM EST93.500.400.000.100.00-1076.17%
EOG221216P000950002022-11-21 9:38AM EST95.000.120.000.000.00-18050.00%
EOG221216P000967002022-10-19 8:36AM EST96.701.570.000.000.00-520625.00%
EOG221216P000982002022-09-12 9:50AM EST98.202.550.000.000.00-2718325.00%
EOG221216P000985002022-11-08 10:59AM EST98.500.250.000.000.00-127025.00%
EOG221216P001000002022-11-21 9:38AM EST100.000.150.000.000.00-126825.00%
EOG221216P001017002022-11-14 3:36PM EST101.700.200.000.000.00-1019725.00%
EOG221216P001032002022-09-12 9:27AM EST103.203.300.000.000.00-1814725.00%
EOG221216P001035002022-11-02 1:57PM EST103.500.750.000.000.00-1324125.00%
EOG221216P001050002022-11-22 3:16PM EST105.000.120.000.000.00-1617825.00%
EOG221216P001067002022-11-15 9:50AM EST106.700.250.000.000.00-528925.00%
EOG221216P001082002022-09-12 12:15PM EST108.204.560.000.000.00-323525.00%
EOG221216P001085002022-11-23 10:18AM EST108.500.150.000.000.00-140725.00%
EOG221216P001100002022-11-25 9:40AM EST110.000.150.000.000.00-1146225.00%
EOG221216P001117002022-11-25 9:39AM EST111.700.200.000.000.00-216725.00%
EOG221216P001132002022-09-12 10:31AM EST113.205.800.000.000.00-27325.00%
EOG221216P001135002022-11-22 11:28AM EST113.500.280.000.000.00-934725.00%
EOG221216P001150002022-11-25 12:37PM EST115.000.300.000.000.00-712825.00%
EOG221216P001167002022-11-21 2:05PM EST116.700.650.000.000.00-647125.00%
EOG221216P001182002022-09-12 1:17PM EST118.207.600.000.000.00-249225.00%
EOG221216P001185002022-11-25 9:47AM EST118.500.420.000.000.00-421712.50%
EOG221216P001200002022-11-25 11:06AM EST120.000.420.000.000.00-289912.50%
EOG221216P001217002022-11-21 10:21AM EST121.701.800.000.000.00-641312.50%
EOG221216P001232002022-09-12 9:00AM EST123.209.520.000.000.00-18612.50%
EOG221216P001235002022-11-25 11:07AM EST123.500.660.000.000.00-114612.50%
EOG221216P001250002022-11-25 12:38PM EST125.000.850.000.000.00-92,50312.50%
EOG221216P001267002022-11-25 11:07AM EST126.700.910.000.000.00-1323712.50%
EOG221216P001280002022-11-23 10:46AM EST128.001.600.000.000.00--2312.50%
EOG221216P001282002022-09-13 10:18AM EST128.2012.700.000.000.00-66412.50%
EOG221216P001285002022-11-22 2:20PM EST128.501.380.000.000.00-114012.50%
EOG221216P001300002022-11-25 12:38PM EST130.001.500.000.000.00-2022012.50%
EOG221216P001310002022-11-22 12:09PM EST131.001.850.000.000.00--156.25%
EOG221216P001317002022-11-25 10:55AM EST131.701.530.000.000.00-101276.25%
EOG221216P001320002022-11-22 11:14AM EST132.002.200.000.000.00--206.25%
EOG221216P001330002022-11-21 1:21PM EST133.003.220.000.000.00--36.25%
EOG221216P001332002022-09-12 1:06PM EST133.2015.100.000.000.00-1536.25%
EOG221216P001335002022-11-25 12:20PM EST133.502.050.000.000.00-52436.25%
EOG221216P001340002022-11-25 11:11AM EST134.002.120.000.000.00-41166.25%
EOG221216P001350002022-11-22 2:00PM EST135.002.800.000.000.00-343796.25%
EOG221216P001360002022-11-21 10:33AM EST136.006.700.000.000.00--496.25%
EOG221216P001367002022-11-25 11:05AM EST136.702.800.000.000.00-30886.25%
EOG221216P001380002022-11-25 11:11AM EST138.003.200.000.000.00-4213.13%
EOG221216P001382002022-06-15 2:21PM EST138.2022.4042.4044.000.00--18365.45%
EOG221216P001385002022-11-23 1:13PM EST138.504.200.000.000.00-31223.13%
EOG221216P001400002022-11-25 12:43PM EST140.004.200.000.000.00-69991.56%
EOG221216P001410002022-11-23 10:47AM EST141.005.800.000.000.00--31.56%
EOG221216P001417002022-11-25 10:19AM EST141.704.500.000.000.00-2460.78%
EOG221216P001420002022-11-25 9:53AM EST142.004.450.000.000.00-11010.78%
EOG221216P001430002022-11-25 9:59AM EST143.004.850.000.000.00-320.00%
EOG221216P001432002022-07-20 11:59AM EST143.2040.5027.4028.400.00-128214.43%
EOG221216P001435002022-11-25 11:10AM EST143.505.340.000.000.00-3140.00%
EOG221216P001450002022-11-22 10:59AM EST145.006.720.000.000.00-7480.00%
EOG221216P001460002022-11-23 11:22AM EST146.008.000.000.000.00--80.00%
EOG221216P001467002022-11-25 10:53AM EST146.706.400.000.000.00-1480.00%
EOG221216P001482002022-06-14 1:15PM EST148.2027.7053.4054.800.00--27400.96%
EOG221216P001485002022-11-16 10:04AM EST148.507.700.000.000.00-1360.00%
EOG221216P001490002022-11-23 12:33PM EST149.0010.410.000.000.00--20.00%
EOG221216P001500002022-11-23 12:07PM EST150.0010.600.000.000.00-3190.00%
EOG221216P001517002022-11-14 11:33AM EST151.709.200.000.000.00-1230.00%
EOG221216P001525002022-11-23 1:04PM EST152.5012.200.000.000.00--10.00%
EOG221216P001532002022-06-10 1:03PM EST153.2025.0049.3050.800.00--19339.49%
EOG221216P001535002022-11-15 12:57PM EST153.5010.500.000.000.00-660.00%
EOG221216P001550002022-11-23 9:34AM EST155.0013.100.000.000.00-490.00%
EOG221216P001567002022-11-15 1:08PM EST156.7012.300.000.000.00-660.00%
EOG221216P001582002022-06-09 11:37AM EST158.2027.0053.8055.200.00--3347.39%
EOG221216P001585002022-11-22 12:11PM EST158.5015.500.000.000.00--50.00%
EOG221216P001600002022-11-23 3:10PM EST160.0017.320.000.000.00-11120.00%
EOG221216P001650002022-10-25 1:23PM EST165.0032.4021.0023.100.00--1248.41%