U.S. markets open in 3 hours 48 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
138.13 -4.51 (-3.16%)
Antes de la apertura del mercado: 05:42AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG230616C000485002022-10-19 2:17PM EST48.5083.0091.9093.600.00-2210.00%
EOG230616C000500002022-07-26 1:32PM EST50.0054.1073.9075.100.00-2140.00%
EOG230616C000535002022-09-28 9:32AM EST53.5055.7580.0081.800.00-10220.00%
EOG230616C000550002022-07-20 9:37AM EST55.0050.2363.7065.900.00--70.00%
EOG230616C000585002022-11-14 9:31AM EST58.5089.300.000.000.00-5000.00%
EOG230616C000600002022-09-09 11:20AM EST60.0063.500.000.000.00-50500.00%
EOG230616C000685002022-10-11 8:36AM EST68.5054.830.000.000.00--270.00%
EOG230616C000700002022-08-10 12:21PM EST70.0043.2054.1055.400.00-120.00%
EOG230616C000750002022-10-20 12:21PM EST75.0060.3066.5068.300.00-3350.24%
EOG230616C000767002022-09-18 11:02PM EST76.7037.73--0.00---0.00%
EOG230616C000782002022-06-30 2:56PM EST78.2037.7337.4039.000.00-10120.00%
EOG230616C000785002022-11-08 11:23AM EST78.5071.630.000.000.00-600.00%
EOG230616C000800002022-10-14 1:21PM EST80.0046.0168.5069.900.00-1285.97%
EOG230616C000817002022-09-07 1:35PM EST81.7039.0050.3051.500.00--100.00%
EOG230616C000832002022-09-07 1:35PM EST83.2039.000.000.000.00-4100.00%
EOG230616C000835002022-10-24 12:32PM EST83.5055.0460.6062.300.00-1157.57%
EOG230616C000850002022-09-26 10:43AM EST85.0029.6053.1054.100.00-120.00%
EOG230616C000867002022-10-14 8:42AM EST86.7045.0062.3063.800.00-11279.50%
EOG230616C000882002022-07-12 8:46AM EST88.2023.1031.7033.400.00-2120.00%
EOG230616C000885002022-10-14 2:15PM EST88.5039.1060.9062.400.00-12578.91%
EOG230616C000900002022-09-22 8:53AM EST90.0035.6049.3050.400.00-1020.00%
EOG230616C000917002022-10-20 2:59PM EST91.7045.7052.0053.500.00-142550.95%
EOG230616C000932002022-09-07 2:57PM EST93.2031.920.000.000.00-1110.00%
EOG230616C000935002022-09-12 10:10AM EST93.5038.0035.2036.800.00--30.00%
EOG230616C000950002022-09-12 10:10AM EST95.0038.0033.6034.700.00--30.00%
EOG230616C000967002022-10-11 2:41PM EST96.7034.4549.5050.700.00-31254.27%
EOG230616C000982002022-09-08 8:45AM EST98.2028.830.000.000.00-2120.00%
EOG230616C000985002022-11-21 3:17PM EST98.5045.600.000.000.00-100.00%
EOG230616C001000002022-11-04 1:25PM EST100.0047.500.000.000.00-200.00%
EOG230616C001017002022-11-07 9:35AM EST101.7047.000.000.000.00-100.00%
EOG230616C001032002022-08-10 1:59PM EST103.2019.7029.2029.900.00-770.00%
EOG230616C001035002022-11-22 2:06PM EST103.5045.470.000.000.00-100.00%
EOG230616C001050002022-11-15 3:25PM EST105.0047.000.000.000.00-200.00%
EOG230616C001067002022-11-23 11:34AM EST106.7041.170.000.000.00-100.00%
EOG230616C001082002022-08-18 8:30AM EST108.2021.600.000.000.00-1430.00%
EOG230616C001085002022-08-30 10:41AM EST108.5025.2418.7019.200.00--140.00%
EOG230616C001100002022-10-14 11:32AM EST110.0026.6443.4044.100.00-11865.09%
EOG230616C001117002022-11-11 11:33AM EST111.7042.000.000.000.00--00.00%
EOG230616C001135002022-11-08 10:17AM EST113.5041.400.000.000.00-400.00%
EOG230616C001150002022-10-17 1:54PM EST115.0022.6534.8035.700.00-1649.55%
EOG230616C001167002022-11-17 9:36AM EST116.7033.500.000.000.00-200.00%
EOG230616C001182002022-09-01 12:14PM EST118.2018.400.000.000.00-15320.00%
EOG230616C001185002022-11-16 1:23PM EST118.5034.500.000.000.00-100.00%
EOG230616C001200002022-11-22 2:52PM EST120.0032.900.000.000.00-100.00%
EOG230616C001217002022-10-20 12:42PM EST121.7026.1029.7030.900.00-14447.83%
EOG230616C001232002022-09-08 10:41AM EST123.2015.700.000.000.00-1360.00%
EOG230616C001235002022-11-22 2:06PM EST123.5030.950.000.000.00-100.00%
EOG230616C001250002022-10-31 1:39PM EST125.0026.950.000.000.00-400.00%
EOG230616C001267002022-10-13 9:48AM EST126.7019.0031.8032.500.00-21659.02%
EOG230616C001282002022-09-13 9:42AM EST128.2017.700.000.000.00-1150.00%
EOG230616C001285002022-11-08 9:52AM EST128.5030.690.000.000.00-100.00%
EOG230616C001300002022-11-16 12:43PM EST130.0028.160.000.000.00-5000.00%
EOG230616C001317002022-11-09 2:14PM EST131.7025.700.000.000.00-200.00%
EOG230616C001332002022-09-13 9:29AM EST133.2016.400.000.000.00-1370.00%
EOG230616C001335002022-11-10 9:32AM EST133.5023.600.000.000.00-100.00%
EOG230616C001350002022-11-16 12:42PM EST135.0025.170.000.000.00-5000.00%
EOG230616C001367002022-11-23 9:38AM EST136.7022.240.000.000.00-400.00%
EOG230616C001382002022-09-01 11:35AM EST138.2011.700.000.000.00-2210.00%
EOG230616C001385002022-11-21 11:30AM EST138.5016.900.000.000.00-1100.00%
EOG230616C001400002022-11-23 1:10PM EST140.0020.000.000.000.00-100.00%
EOG230616C001417002022-11-23 1:58PM EST141.7019.700.000.000.00-400.00%
EOG230616C001432002022-09-13 9:27AM EST143.2012.700.000.000.00-150.20%
EOG230616C001435002022-11-23 1:07PM EST143.5018.300.000.000.00-1200.20%
EOG230616C001450002022-11-16 3:01PM EST145.0020.100.000.000.00-100.78%
EOG230616C001467002022-11-23 10:21AM EST146.7016.900.000.000.00-200.78%
EOG230616C001482002022-09-13 9:28AM EST148.2011.200.000.000.00-1121.56%
EOG230616C001485002022-11-18 11:07AM EST148.5015.550.000.000.00-401.56%
EOG230616C001500002022-11-23 10:22AM EST150.0015.600.000.000.00-3101.56%
EOG230616C001517002022-11-17 1:13PM EST151.7015.900.000.000.00-1001.56%
EOG230616C001532002022-09-13 9:25AM EST153.209.900.000.000.00-11663.13%
EOG230616C001535002022-11-16 10:47AM EST153.5017.200.000.000.00-2003.13%
EOG230616C001550002022-11-22 2:11PM EST155.0014.400.000.000.00-103.13%
EOG230616C001567002022-11-18 10:28AM EST156.7012.100.000.000.00-2903.13%
EOG230616C001582002022-09-13 9:55AM EST158.208.100.000.000.00-12573.13%
EOG230616C001585002022-11-17 1:12PM EST158.5013.300.000.000.00-603.13%
EOG230616C001600002022-11-25 12:33PM EST160.0012.090.000.000.00-32003.13%
EOG230616C001617002022-11-14 3:42PM EST161.7014.600.000.000.00-303.13%
EOG230616C001635002022-11-18 11:39AM EST163.5010.400.000.000.00-403.13%
EOG230616C001650002022-11-09 10:28AM EST165.0012.000.000.000.00-103.13%
EOG230616C001667002022-11-18 11:40AM EST166.709.500.000.000.00-1206.25%
EOG230616C001682002022-08-02 9:14AM EST168.203.604.505.400.00--532.31%
EOG230616C001685002022-11-18 12:22PM EST168.508.600.000.000.00-406.25%
EOG230616C001700002022-11-25 12:06PM EST170.009.120.000.000.00-406.25%
EOG230616C001717002022-11-04 9:11AM EST171.7011.200.000.000.00-106.25%
EOG230616C001732002022-09-13 2:12PM EST173.205.200.000.000.00-49486.25%
EOG230616C001735002022-11-18 11:30AM EST173.507.900.000.000.00-1006.25%
EOG230616C001750002022-11-22 11:12AM EST175.008.100.000.000.00-206.25%
EOG230616C001767002022-11-17 12:29PM EST176.707.700.000.000.00-1106.25%
EOG230616C001782002022-09-13 1:55PM EST178.204.600.000.000.00-48516.25%
EOG230616C001785002022-11-11 3:20PM EST178.509.400.000.000.00-906.25%
EOG230616C001800002022-11-23 10:20AM EST180.006.600.000.000.00-106.25%
EOG230616C001817002022-11-15 9:33AM EST181.707.800.000.000.00-306.25%
EOG230616C001832002022-08-29 11:02AM EST183.205.220.000.000.00-42046.25%
EOG230616C001835002022-11-18 11:26AM EST183.505.900.000.000.00-206.25%
EOG230616C001850002022-11-08 12:36PM EST185.008.400.000.000.00-106.25%
EOG230616C001867002022-11-18 11:35AM EST186.705.300.000.000.00-606.25%
EOG230616C001882002022-07-14 11:00AM EST188.201.602.302.750.00-3933.69%
EOG230616C001885002022-11-17 1:48PM EST188.505.700.000.000.00-106.25%
EOG230616C001900002022-11-18 10:25AM EST190.004.700.000.000.00-906.25%
EOG230616C001917002022-11-11 3:29PM EST191.706.700.000.000.00-3206.25%
EOG230616C001932002022-06-07 1:52PM EST193.208.901.952.500.00--534.72%
EOG230616C001950002022-11-23 12:55PM EST195.004.000.000.000.00-206.25%
EOG230616C001967002022-11-25 11:47AM EST196.704.100.000.000.00-106.25%
EOG230616C001982002022-08-24 12:55PM EST198.202.650.000.000.00-13012.50%
EOG230616C002000002022-11-23 11:07AM EST200.003.380.000.000.00-7012.50%
EOG230616C002067002022-11-18 2:36PM EST206.702.850.000.000.00-1012.50%
EOG230616C002082002022-08-19 2:25PM EST208.201.650.000.000.00-1312.50%
EOG230616C002100002022-11-23 11:19AM EST210.002.500.000.000.00-4012.50%
EOG230616C002200002022-11-23 10:30AM EST220.001.850.000.000.00-20012.50%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG230616P000460002022-08-25 2:59PM EST46.000.570.401.450.00--589.31%
EOG230616P000475002022-08-25 2:59PM EST47.500.570.000.000.00-3525.00%
EOG230616P000535002022-11-01 2:40PM EST53.500.500.000.000.00-1025.00%
EOG230616P000550002022-10-12 2:41PM EST55.001.050.000.900.00-1166.89%
EOG230616P000585002022-09-18 11:02PM EST58.502.50--0.00---0.00%
EOG230616P000600002022-11-14 1:46PM EST60.000.460.000.000.00-1025.00%
EOG230616P000617002022-09-18 11:02PM EST61.703.90--0.00---0.00%
EOG230616P000632002022-07-07 12:20PM EST63.203.902.653.200.00--187.00%
EOG230616P000635002022-09-18 11:02PM EST63.503.30--0.00---0.00%
EOG230616P000650002022-10-06 12:52PM EST65.001.600.401.400.00-1263.82%
EOG230616P000667002022-09-18 11:02PM EST66.705.00--0.00---0.00%
EOG230616P000682002022-07-07 10:11AM EST68.205.003.604.000.00--286.47%
EOG230616P000685002022-08-24 9:41AM EST68.502.502.853.100.00--580.05%
EOG230616P000700002022-10-19 8:30AM EST70.002.200.000.000.00-1225.00%
EOG230616P000717002022-09-15 8:30AM EST71.702.102.552.800.00-606473.63%
EOG230616P000732002022-09-12 8:55AM EST73.202.400.000.000.00-1425.00%
EOG230616P000735002022-11-23 1:04PM EST73.501.100.000.000.00-1025.00%
EOG230616P000750002022-09-27 11:01AM EST75.004.901.651.800.00-1562.01%
EOG230616P000767002022-09-27 11:13AM EST76.705.401.801.950.00-417361.47%
EOG230616P000782002022-08-17 10:53AM EST78.204.900.000.000.00-116912.50%
EOG230616P000785002022-11-09 9:57AM EST78.501.600.000.000.00-112012.50%
EOG230616P000800002022-11-23 10:26AM EST80.001.550.000.000.00-45012.50%
EOG230616P000817002022-11-08 10:09AM EST81.701.690.000.000.00-1012.50%
EOG230616P000832002022-08-17 11:15AM EST83.206.000.000.000.00-1612.50%
EOG230616P000835002022-11-23 10:24AM EST83.501.850.000.000.00-1012.50%
EOG230616P000850002022-11-14 9:30AM EST85.001.800.000.000.00-6012.50%
EOG230616P000867002022-11-23 10:29AM EST86.702.150.000.000.00-90012.50%
EOG230616P000882002022-08-10 1:49PM EST88.208.205.105.500.00-283269.20%
EOG230616P000885002022-10-10 9:53AM EST88.505.502.552.750.00-217454.70%
EOG230616P000900002022-11-10 9:58AM EST90.002.730.000.000.00-1012.50%
EOG230616P000917002022-09-29 8:56AM EST91.708.703.904.200.00-15459.06%
EOG230616P000932002022-08-23 12:17PM EST93.206.910.000.000.00-15212.50%
EOG230616P000935002022-11-21 12:01PM EST93.503.600.000.000.00-86012.50%
EOG230616P000950002022-11-03 1:28PM EST95.004.080.000.000.00-5012.50%
EOG230616P000967002022-11-16 11:09AM EST96.703.200.000.000.00-20012.50%
EOG230616P000982002022-09-13 2:45PM EST98.207.900.000.000.00-15724712.50%
EOG230616P000985002022-11-18 9:53AM EST98.504.100.000.000.00-7012.50%
EOG230616P001000002022-11-04 12:13PM EST100.004.500.000.000.00-10012.50%
EOG230616P001017002022-11-08 11:17AM EST101.704.000.000.000.00-1012.50%
EOG230616P001032002022-09-13 2:41PM EST103.209.400.000.000.00-2336712.50%
EOG230616P001035002022-11-10 1:55PM EST103.504.900.000.000.00-12012.50%
EOG230616P001050002022-11-04 10:54AM EST105.005.400.000.000.00-306.25%
EOG230616P001067002022-11-23 10:25AM EST106.705.200.000.000.00-5706.25%
EOG230616P001082002022-09-07 12:05PM EST108.2013.300.000.000.00-12456.25%
EOG230616P001085002022-11-09 11:49AM EST108.506.000.000.000.00-106.25%
EOG230616P001100002022-11-23 10:21AM EST110.005.900.000.000.00-206.25%
EOG230616P001117002022-11-09 10:32AM EST111.706.600.000.000.00-1406.25%
EOG230616P001132002022-08-29 9:21AM EST113.2012.200.000.000.00-11296.25%
EOG230616P001135002022-11-23 1:02PM EST113.506.800.000.000.00-206.25%
EOG230616P001150002022-11-22 1:03PM EST115.006.810.000.000.00-206.25%
EOG230616P001167002022-11-23 12:55PM EST116.707.700.000.000.00-1206.25%
EOG230616P001182002022-09-13 9:26AM EST118.2014.600.000.000.00-156.25%
EOG230616P001185002022-11-23 3:30PM EST118.507.800.000.000.00-406.25%
EOG230616P001200002022-11-23 10:30AM EST120.008.700.000.000.00-806.25%
EOG230616P001217002022-11-08 2:16PM EST121.708.700.000.000.00-806.25%
EOG230616P001232002022-09-13 10:11AM EST123.2017.300.000.000.00-1683.13%
EOG230616P001235002022-11-23 12:56PM EST123.509.800.000.000.00-703.13%
EOG230616P001250002022-11-25 12:24PM EST125.009.700.000.000.00-103.13%
EOG230616P001267002022-11-23 12:59PM EST126.7010.900.000.000.00-4903.13%
EOG230616P001282002022-09-08 11:54AM EST128.2023.100.000.000.00-40473.13%
EOG230616P001285002022-11-21 1:01PM EST128.5012.000.000.000.00-1403.13%
EOG230616P001300002022-11-23 1:02PM EST130.0012.100.000.000.00-703.13%
EOG230616P001317002022-11-17 3:03PM EST131.7012.700.000.000.00-3003.13%
EOG230616P001332002022-08-23 10:01AM EST133.2024.100.000.000.00-32681.56%
EOG230616P001335002022-11-23 12:56PM EST133.5013.600.000.000.00-1301.56%
EOG230616P001350002022-11-22 11:10AM EST135.0013.570.000.000.00-501.56%
EOG230616P001367002022-11-23 12:45PM EST136.7015.100.000.000.00-501.56%
EOG230616P001382002022-06-16 2:49PM EST138.2033.0045.1046.400.00--42119.10%
EOG230616P001385002022-11-17 3:19PM EST138.5015.600.000.000.00-1100.78%
EOG230616P001400002022-11-18 10:23AM EST140.0018.100.000.000.00-1200.78%
EOG230616P001417002022-11-17 3:34PM EST141.7017.100.000.000.00-1800.20%
EOG230616P001432002022-06-09 12:56PM EST143.2023.5043.9044.900.00--33107.03%
EOG230616P001435002022-11-17 2:48PM EST143.5018.200.000.000.00-1400.00%
EOG230616P001450002022-11-22 9:41AM EST145.0019.400.000.000.00-500.00%
EOG230616P001467002022-11-16 10:41AM EST146.7018.200.000.000.00-1200.00%
EOG230616P001482002022-06-10 10:34AM EST148.2027.8447.9049.600.00--22109.63%
EOG230616P001485002022-11-07 9:59AM EST148.5021.800.000.000.00-100.00%
EOG230616P001500002022-11-14 12:31PM EST150.0019.400.000.000.00-200.00%
EOG230616P001517002022-11-15 1:17PM EST151.7020.900.000.000.00-400.00%
EOG230616P001532002022-08-29 1:17PM EST153.2034.400.000.000.00-18540.00%
EOG230616P001550002022-11-08 11:43AM EST155.0022.800.000.000.00-200.00%
EOG230616P001567002022-09-15 1:01PM EST156.7039.1040.9041.500.00--18677.18%
EOG230616P001582002022-06-07 1:23PM EST158.2032.5057.1057.800.00--186114.09%
EOG230616P001585002022-11-15 3:58PM EST158.5024.500.000.000.00-1400.00%
EOG230616P001600002022-06-07 1:23PM EST160.0032.5052.7054.300.00--186101.30%
EOG230616P001617002022-11-14 1:53PM EST161.7025.900.000.000.00-400.00%
EOG230616P001632002022-08-29 9:36AM EST163.2042.400.000.000.00--740.00%
EOG230616P001635002022-11-14 2:57PM EST163.5027.200.000.000.00-1400.00%
EOG230616P001650002022-09-07 2:37PM EST165.0051.6047.3047.900.00--378.77%
EOG230616P001785002022-10-03 10:33AM EST178.5061.9045.5046.000.00--150.19%
EOG230616P001800002022-10-17 10:44AM EST180.0060.2742.7043.700.00--541.44%
EOG230616P001900002022-11-17 12:20PM EST190.0050.900.000.000.00--00.00%
EOG230616P001950002022-11-16 10:23AM EST195.0051.600.000.000.00--00.00%
EOG230616P002000002022-11-11 1:51PM EST200.0055.930.000.000.00--00.00%