U.S. markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
138.97-1.57 (-1.12%)
Al cierre: 04:00PM EST
138.97 0.00 (0.00%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG230421C000685002022-10-20 1:27PM EST68.5064.9672.2073.800.00-7989.88%
EOG230421C000785002022-10-21 12:00PM EST78.5059.3662.9064.400.00-1380.64%
EOG230421C000800002022-11-07 11:27AM EST80.0066.9258.8061.100.00-1557.84%
EOG230421C000850002022-11-08 3:44PM EST85.0065.5054.4056.200.00-5756.32%
EOG230421C000885002022-11-16 3:31PM EST88.5057.9350.8053.000.00-1253.47%
EOG230421C000900002022-11-09 11:37AM EST90.0054.8949.4051.400.00-2451.86%
EOG230421C000950002022-11-09 1:59PM EST95.0049.9044.8047.200.00-1151.37%
EOG230421C000975002022-11-15 10:08AM EST97.5052.1043.0044.800.00-4051.39%
EOG230421C000985002022-11-10 9:36AM EST98.5046.5042.5044.000.00-1152.50%
EOG230421C001000002022-11-23 11:01AM EST100.0044.3140.9043.000.00-1252.00%
EOG230421C001035002022-11-21 9:44AM EST103.5037.1037.5039.500.00-33553.65%
EOG230421C001050002022-11-07 9:34AM EST105.0043.4036.2038.400.00-1153.83%
EOG230421C001085002022-11-02 2:27PM EST108.5033.7533.4035.500.00-41852.37%
EOG230421C001100002022-11-23 3:09PM EST110.0038.3032.8034.300.00-18351.86%
EOG230421C001135002022-11-22 2:58PM EST113.5035.6429.8031.500.00-11350.43%
EOG230421C001150002022-11-04 11:33AM EST115.0033.5028.6030.400.00-1650.13%
EOG230421C001185002022-11-02 9:34AM EST118.5027.2627.7028.700.00-51950.51%
EOG230421C001200002022-11-23 10:49AM EST120.0028.6025.7026.800.00-24348.90%
EOG230421C001235002022-10-25 10:25AM EST123.5022.8026.8028.100.00-11558.27%
EOG230421C001250002022-11-29 1:14PM EST125.0024.1522.4023.400.00-12147.66%
EOG230421C001285002022-11-30 3:19PM EST128.5023.5319.6020.800.00-118945.69%
EOG230421C001300002022-11-21 1:16PM EST130.0022.5418.8019.900.00-77545.43%
EOG230421C001335002022-11-30 12:02PM EST133.5020.0517.0017.800.00-215044.58%
EOG230421C001350002022-11-30 3:59PM EST135.0019.1015.9017.300.00-15045.31%
EOG230421C001385002022-11-30 3:19PM EST138.5017.5714.1015.200.00-330743.94%
EOG230421C001400002022-12-02 12:00PM EST140.0014.8013.7014.60-0.49-3.20%1018344.13%
EOG230421C001435002022-11-30 1:30PM EST143.5014.6012.0012.900.00-1433043.43%
EOG230421C001450002022-12-02 12:47PM EST145.0012.1011.4012.30-1.20-9.02%1548843.40%
EOG230421C001485002022-11-28 3:46PM EST148.5010.559.7010.700.00-34542.48%
EOG230421C001500002022-12-01 3:27PM EST150.0011.079.5010.200.00-61,45042.52%
EOG230421C001535002022-11-30 3:53PM EST153.5010.718.308.900.00-192441.99%
EOG230421C001550002022-12-02 2:39PM EST155.008.057.708.60-1.79-18.19%19742.43%
EOG230421C001585002022-11-23 3:31PM EST158.509.676.707.500.00-27042.03%
EOG230421C001600002022-12-02 3:02PM EST160.006.836.707.10-0.93-11.98%506,69341.98%
EOG230421C001635002022-12-01 11:05AM EST163.507.435.306.200.00-15041.75%
EOG230421C001650002022-12-02 2:07PM EST165.005.455.105.80-1.55-22.14%24841.50%
EOG230421C001685002022-11-28 10:19AM EST168.505.504.305.000.00-91,10941.16%
EOG230421C001700002022-11-30 1:20PM EST170.004.804.304.90-0.59-10.95%15641.79%
EOG230421C001735002022-12-01 11:05AM EST173.505.073.404.900.00-19544.04%
EOG230421C001750002022-12-01 12:08PM EST175.004.203.403.800.00-1110240.74%
EOG230421C001785002022-11-30 11:47AM EST178.504.302.753.300.00-26840.70%
EOG230421C001800002022-12-02 1:00PM EST180.002.882.653.10-0.47-14.03%36,61640.66%
EOG230421C001835002022-11-11 10:59AM EST183.505.732.052.650.00-1340.45%
EOG230421C001850002022-11-15 12:57PM EST185.004.902.002.500.00-697440.49%
EOG230421C001885002022-11-11 3:11PM EST188.504.601.852.200.00-4640.67%
EOG230421C001900002022-11-29 3:41PM EST190.002.451.502.000.00-1540.29%
EOG230421C001950002022-11-09 10:34AM EST195.003.301.051.700.00-2240.78%
EOG230421C002000002022-12-01 10:26AM EST200.001.800.901.350.00-101140.58%
EOG230421C002200002022-11-15 10:38AM EST220.001.300.150.700.00-1142.11%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG230421P000585002022-10-20 9:50AM EST58.500.520.050.400.00-2466.31%
EOG230421P000600002022-11-18 10:50AM EST60.000.210.000.350.00-303062.21%
EOG230421P000635002022-10-25 1:57PM EST63.500.650.050.550.00-121763.18%
EOG230421P000650002022-10-25 11:04AM EST65.000.700.100.550.00-5662.31%
EOG230421P000685002022-10-26 11:06AM EST68.500.850.050.500.00-1056.84%
EOG230421P000700002022-11-18 10:50AM EST70.000.440.050.550.00-307156.06%
EOG230421P000735002022-11-08 3:24PM EST73.500.750.000.000.00-1125.00%
EOG230421P000750002022-08-18 11:00AM EST75.002.802.152.400.00-1177.94%
EOG230421P000785002022-11-03 9:32AM EST78.501.270.300.000.00-32725.00%
EOG230421P000800002022-12-02 10:08AM EST80.000.650.600.90-0.15-18.75%101154.69%
EOG230421P000835002022-09-21 11:18AM EST83.503.412.002.250.00-1265.50%
EOG230421P000850002022-11-21 9:30AM EST85.001.350.601.150.00-21251.17%
EOG230421P000885002022-11-08 3:01PM EST88.501.410.551.500.00-45354.15%
EOG230421P000900002022-11-16 9:31AM EST90.001.500.701.400.00-52851.61%
EOG230421P000935002022-10-24 8:48AM EST93.503.300.000.000.00-14312.50%
EOG230421P000950002022-11-22 9:30AM EST95.002.001.451.850.00-16550.05%
EOG230421P000975002022-11-23 12:15PM EST97.502.201.902.200.00-11949.88%
EOG230421P000985002022-12-02 1:40PM EST98.502.221.952.40+0.02+0.91%38250.11%
EOG230421P001000002022-12-02 11:02AM EST100.002.292.152.45+0.05+2.23%113048.79%
EOG230421P001035002022-11-30 3:53PM EST103.502.612.652.950.00-13347.90%
EOG230421P001050002022-11-30 10:15AM EST105.003.152.803.200.00-14447.60%
EOG230421P001085002022-12-02 1:09PM EST108.503.803.403.80-0.70-15.56%25646.67%
EOG230421P001100002022-12-01 9:41AM EST110.003.503.804.100.00-12946.36%
EOG230421P001135002022-11-29 9:44AM EST113.505.104.404.900.00-108745.78%
EOG230421P001150002022-12-02 1:00PM EST115.005.134.705.20+0.20+4.06%36,73545.23%
EOG230421P001185002022-12-02 9:33AM EST118.505.405.506.40-0.20-3.57%107945.61%
EOG230421P001200002022-12-02 2:01PM EST120.006.426.106.50+0.01+0.16%39344.09%
EOG230421P001235002022-11-11 10:13AM EST123.506.857.107.800.00-102744.20%
EOG230421P001250002022-12-02 10:08AM EST125.007.937.708.20+0.45+6.02%97843.56%
EOG230421P001285002022-11-14 3:52PM EST128.508.308.909.500.00-13043.05%
EOG230421P001300002022-12-02 2:01PM EST130.009.779.5010.10+0.41+4.38%29842.84%
EOG230421P001335002022-11-17 12:01PM EST133.5011.6010.9011.300.00-13141.46%
EOG230421P001350002022-12-01 1:34PM EST135.0011.2311.5012.300.00-207642.22%
EOG230421P001385002022-12-02 9:54AM EST138.5013.2712.9014.10-1.00-7.01%21142.09%
EOG230421P001400002022-12-01 10:14AM EST140.0012.5913.9014.700.00-220541.41%
EOG230421P001435002022-12-01 10:14AM EST143.5014.2115.8016.500.00-215140.73%
EOG230421P001450002022-12-01 10:14AM EST145.0014.9016.6017.300.00-540540.40%
EOG230421P001485002022-11-22 2:55PM EST148.5017.7018.4019.900.00-52341.52%
EOG230421P001500002022-11-18 12:41PM EST150.0020.8019.6020.500.00-105940.38%
EOG230421P001535002022-12-01 9:49AM EST153.5019.5021.4022.800.00-15140.09%
EOG230421P001550002022-11-11 3:33PM EST155.0020.2022.7023.600.00-122039.30%
EOG230421P001585002022-11-11 3:22PM EST158.5022.5025.3026.200.00-4639.42%
EOG230421P001600002022-12-01 9:51AM EST160.0023.5025.6027.000.00-11038.35%
EOG230421P001635002022-11-14 2:52PM EST163.5024.7028.8030.400.00-1740.67%
EOG230421P001700002022-11-08 1:33PM EST170.0030.4133.0035.400.00--1039.87%
EOG230421P001735002022-11-11 3:11PM EST173.5033.3036.1038.700.00-668241.32%
EOG230421P001750002022-11-07 10:13AM EST175.0036.8037.2039.500.00--239.43%
EOG230421P001835002022-11-08 2:19PM EST183.5040.4044.6047.100.00-104040.10%
EOG230421P001850002022-08-29 1:35PM EST185.0059.0264.3065.500.00--4096.01%