EOG - EOG Resources, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG230721C000550002023-04-27 10:41AM EDT55.0061.1054.6056.600.00--1102.64%
EOG230721C000600002023-04-14 10:10AM EDT60.0063.0950.7051.400.00--1104.74%
EOG230721C000625002023-05-19 11:56AM EDT62.5052.7047.3049.000.00-1187.60%
EOG230721C000640002023-03-27 12:51PM EDT64.0045.0252.0052.900.00-200173.07%
EOG230721C000650002023-05-24 1:08PM EDT65.0048.9044.8046.500.00--182.32%
EOG230721C000675002023-04-12 10:31AM EDT67.5055.3143.3044.000.00-271889.55%
EOG230721C000685002022-12-13 4:57PM EDT68.5059.1861.4063.400.00--27298.17%
EOG230721C000690002023-05-18 1:05PM EDT69.0042.6040.9042.500.00-1075.73%
EOG230721C000700002022-12-13 4:57PM EDT70.0059.1860.3061.800.00--0291.55%
EOG230721C000725002023-03-15 10:51AM EDT72.5032.5649.4050.100.00--2199.17%
EOG230721C000735002023-03-14 12:42PM EDT73.5038.550.000.000.00-100.00%
EOG230721C000740002023-04-17 12:11AM EDT74.0054.40--0.00---0.00%
EOG230721C000750002023-01-09 3:03PM EDT75.0054.4054.4055.300.00--22255.68%
EOG230721C000775002023-02-24 11:14AM EDT77.5036.8029.3030.200.00--240.00%
EOG230721C000785002023-02-24 11:14AM EDT78.5036.800.000.000.00-100.00%
EOG230721C000825002023-02-24 10:41AM EDT82.5032.6025.1025.700.00--10.00%
EOG230721C000835002023-02-24 10:41AM EDT83.5032.600.000.000.00-100.00%
EOG230721C000840002023-05-17 12:48PM EDT84.0027.9026.2027.700.00-1452.86%
EOG230721C000850002023-04-12 10:38AM EDT85.0037.8526.5027.100.00-8862.70%
EOG230721C000875002023-05-03 11:33AM EDT87.5024.6023.3024.300.00-1351.51%
EOG230721C000885002023-02-28 4:05PM EDT88.5027.500.000.000.00--00.00%
EOG230721C000890002023-03-24 3:55PM EDT89.0020.0029.5030.400.00-223115.17%
EOG230721C000900002023-05-04 11:16AM EDT90.0024.3021.0022.200.00-5650.37%
EOG230721C000925002023-05-18 12:53PM EDT92.5019.9018.7019.400.00-12248.61%
EOG230721C000935002023-02-28 4:20PM EDT93.5023.400.000.000.00--00.00%
EOG230721C000940002023-05-18 12:52PM EDT94.0018.5017.4018.000.00-13646.55%
EOG230721C000950002023-05-18 12:47PM EDT95.0017.6016.6017.100.00-1545.44%
EOG230721C000975002023-05-17 12:42PM EDT97.5015.5014.5015.000.00-31443.67%
EOG230721C000985002023-03-10 4:11PM EDT98.5019.490.000.000.00-1000.00%
EOG230721C000990002023-05-26 10:43AM EDT99.0013.8013.2013.80-7.40-34.91%54342.79%
EOG230721C001000002023-05-26 2:36PM EDT100.0013.3012.6013.00-3.19-19.35%22742.07%
EOG230721C001025002023-05-23 1:12PM EDT102.5014.6010.5011.000.00-23339.84%
EOG230721C001035002023-03-01 3:03PM EDT103.5019.800.000.000.00--150.00%
EOG230721C001040002023-05-22 11:24AM EDT104.0012.209.609.900.00-13938.87%
EOG230721C001050002023-05-26 11:35AM EDT105.009.108.909.20-0.20-2.15%83238.28%
EOG230721C001075002023-05-26 1:34PM EDT107.507.707.307.600.00-110037.17%
EOG230721C001085002023-03-14 11:18AM EDT108.5012.000.000.000.00-3340.00%
EOG230721C001090002023-05-25 10:23AM EDT109.007.106.406.600.00-287035.85%
EOG230721C001100002023-05-26 1:42PM EDT110.006.025.806.10-0.19-3.06%167335.79%
EOG230721C001125002023-05-26 10:47AM EDT112.504.904.604.800.00-314634.64%
EOG230721C001135002023-03-14 11:50AM EDT113.509.500.000.000.00-67641.56%
EOG230721C001140002023-05-26 11:34AM EDT114.004.103.904.20-0.40-8.89%2136434.57%
EOG230721C001150002023-05-26 1:56PM EDT115.003.733.503.80-0.17-4.36%816234.31%
EOG230721C001175002023-05-24 2:15PM EDT117.504.302.702.900.00-1374533.62%
EOG230721C001185002023-03-14 2:29PM EDT118.506.160.000.000.00-30436.25%
EOG230721C001190002023-05-24 2:39PM EDT119.003.702.252.450.00-431933.30%
EOG230721C001200002023-05-26 2:33PM EDT120.002.202.002.35-0.05-2.22%822334.30%
EOG230721C001225002023-05-26 11:35AM EDT122.501.531.451.65-0.22-12.57%4716633.00%
EOG230721C001235002023-03-08 3:21PM EDT123.507.800.000.000.00-30456.25%
EOG230721C001240002023-05-26 3:33PM EDT124.001.301.101.35-0.03-2.26%122532.62%
EOG230721C001250002023-05-26 1:56PM EDT125.001.140.951.40-0.08-6.56%5141234.41%
EOG230721C001275002023-05-26 11:33AM EDT127.500.800.651.00-0.30-27.27%4924333.79%
EOG230721C001285002023-03-14 9:58AM EDT128.504.000.000.000.00-13386.25%
EOG230721C001290002023-05-23 10:25AM EDT129.001.250.550.900.00-116934.50%
EOG230721C001300002023-05-26 2:39PM EDT130.000.650.500.80-0.08-10.96%754434.50%
EOG230721C001325002023-05-26 12:38PM EDT132.500.400.350.65-0.50-55.56%16035.28%
EOG230721C001335002023-03-14 3:44PM EDT133.502.400.000.000.00-15112.50%
EOG230721C001340002023-05-26 9:37AM EDT134.000.400.250.45-0.05-11.11%540533.77%
EOG230721C001350002023-05-26 2:56PM EDT135.000.350.250.50-0.40-53.33%5110435.55%
EOG230721C001375002023-05-22 11:10AM EDT137.500.380.150.400.00-315236.13%
EOG230721C001385002023-03-14 9:40AM EDT138.501.970.000.000.00-413312.50%
EOG230721C001390002023-05-15 1:52PM EDT139.000.390.100.300.00-1021935.40%
EOG230721C001400002023-05-15 11:25AM EDT140.000.350.100.300.00-528236.28%
EOG230721C001425002023-05-26 1:07PM EDT142.500.150.050.20-0.80-84.21%14435.65%
EOG230721C001435002023-03-06 4:21PM EDT143.502.850.000.000.00-34512.50%
EOG230721C001440002023-05-26 1:02PM EDT144.000.110.050.15-0.42-79.25%156535.16%
EOG230721C001450002023-05-12 9:30AM EDT145.000.230.050.150.00-14735.84%
EOG230721C001475002023-05-22 10:48AM EDT147.500.050.000.150.00-125937.70%
EOG230721C001485002023-03-01 1:35PM EDT148.501.780.000.000.00-123412.50%
EOG230721C001490002023-05-08 2:33PM EDT149.000.450.050.150.00-128238.77%
EOG230721C001500002023-04-28 12:10PM EDT150.000.500.000.200.00-33641.31%
EOG230721C001525002023-04-28 1:48PM EDT152.500.400.000.150.00-102841.21%
EOG230721C001535002023-02-07 12:38PM EDT153.502.900.801.050.00-5858.86%
EOG230721C001540002023-04-17 12:10AM EDT154.003.40--0.00---0.00%
EOG230721C001550002023-05-08 1:01PM EDT155.000.180.000.150.00-51542.87%
EOG230721C001575002023-02-24 11:33AM EDT157.500.700.200.300.00--9349.76%
EOG230721C001585002023-02-24 11:33AM EDT158.500.700.000.000.00-89325.00%
EOG230721C001590002023-04-26 3:31PM EDT159.000.140.000.150.00-212345.51%
EOG230721C001600002023-04-12 12:54PM EDT160.000.550.000.150.00-11046.19%
EOG230721C001625002023-03-03 11:37AM EDT162.500.690.200.350.00--452.44%
EOG230721C001635002023-03-03 11:37AM EDT163.500.690.000.000.00-1425.00%
EOG230721C001640002023-04-28 12:39PM EDT164.000.150.000.150.00-15115948.63%
EOG230721C001650002023-03-09 10:38AM EDT165.000.450.000.000.00-11725.00%
EOG230721C001675002023-04-20 1:08PM EDT167.500.150.000.150.00-51850.78%
EOG230721C001685002023-02-09 4:20PM EDT168.501.400.200.400.00-12357.13%
EOG230721C001690002023-03-02 11:30AM EDT169.000.350.100.250.00--1152.83%
EOG230721C001700002023-03-02 11:30AM EDT170.000.350.000.000.00-31125.00%
EOG230721C001725002023-03-07 10:39AM EDT172.500.300.150.350.00--357.91%
EOG230721C001735002023-03-07 10:39AM EDT173.500.300.000.000.00-1325.00%
EOG230721C001740002023-04-17 12:10AM EDT174.001.31--0.00---0.00%
EOG230721C001750002023-02-13 10:53AM EDT175.001.310.000.000.00-1325.00%
EOG230721C001775002023-04-17 12:10AM EDT177.501.08--0.00---0.00%
EOG230721C001785002023-02-10 12:26PM EDT178.501.080.050.250.00--1057.13%
EOG230721C001790002023-02-24 12:57PM EDT179.000.250.000.250.00--455.96%
EOG230721C001800002023-02-24 12:57PM EDT180.000.250.000.000.00-2425.00%
EOG230721C001825002023-04-17 12:10AM EDT182.500.42--0.00---0.00%
EOG230721C001835002023-02-06 1:25PM EDT183.500.420.050.300.00-2261.04%
EOG230721C001840002023-04-10 3:50PM EDT184.000.130.000.100.00-6952.54%
EOG230721C001850002023-02-17 10:31AM EDT185.000.350.000.000.00-1325.00%
EOG230721C001890002023-04-17 12:10AM EDT189.000.10--0.00---0.00%
EOG230721C001900002023-02-06 1:26PM EDT190.000.100.000.250.00-1261.72%
EOG230721C001925002023-04-17 12:10AM EDT192.500.25--0.00---0.00%
EOG230721C001935002023-02-07 2:29PM EDT193.500.250.000.200.00-1261.62%
EOG230721C001950002022-12-06 12:17PM EDT195.002.480.000.000.00--125.00%
EOG230721C001975002023-04-17 12:11AM EDT197.501.40--0.00---0.00%
EOG230721C001985002022-12-28 1:32PM EDT198.501.400.200.800.00-1080.57%
EOG230721C002000002022-11-22 12:34PM EDT200.004.920.000.000.00--125.00%
EOG230721C002075002023-04-10 12:01PM EDT207.500.040.000.100.00-54062.89%
EOG230721C002085002023-02-13 11:33AM EDT208.500.170.000.000.00-132525.00%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG230721P000550002023-05-11 11:02AM EDT55.000.140.000.050.00-4767.97%
EOG230721P000590002023-03-10 4:50PM EDT59.000.300.050.300.00--178.81%
EOG230721P000600002023-03-10 4:50PM EDT60.000.300.050.300.00--076.86%
EOG230721P000625002023-04-17 12:01AM EDT62.500.22--0.00---0.00%
EOG230721P000635002023-02-08 1:43PM EDT63.500.220.250.500.00-6680.03%
EOG230721P000640002023-04-17 3:26PM EDT64.000.100.050.150.00-61264.06%
EOG230721P000650002023-04-25 3:55PM EDT65.000.100.000.150.00-103060.16%
EOG230721P000675002023-04-17 12:01AM EDT67.500.43--0.00---0.00%
EOG230721P000685002023-02-07 2:31PM EDT68.500.430.350.500.00-11072.12%
EOG230721P000690002023-03-08 4:21PM EDT69.000.400.200.450.00--567.68%
EOG230721P000700002023-04-25 3:55PM EDT70.000.150.050.200.00-102356.25%
EOG230721P000725002023-03-15 10:51AM EDT72.501.540.200.250.00--157.62%
EOG230721P000735002023-03-14 12:43PM EDT73.500.86--+0.86---0.00%
EOG230721P000775002023-05-26 1:51PM EDT77.500.250.200.30-0.24-48.98%1550.49%
EOG230721P000785002022-11-22 3:56PM EDT78.501.651.852.150.00--180.66%
EOG230721P000790002023-04-17 12:01AM EDT79.000.87--0.00---0.00%
EOG230721P000800002023-03-23 2:24PM EDT80.001.900.350.450.00-1151.07%
EOG230721P000840002023-04-04 9:31AM EDT84.000.750.901.050.00-62755.18%
EOG230721P000850002023-05-09 2:08PM EDT85.000.610.450.550.00-413546.14%
EOG230721P000875002023-03-27 2:47PM EDT87.502.550.800.950.00-10920448.39%
EOG230721P000885002023-03-10 2:56PM EDT88.502.600.000.000.00-12012.50%
EOG230721P000890002023-05-26 11:41AM EDT89.000.800.700.80+0.15+23.08%3053143.56%
EOG230721P000900002023-05-26 2:37PM EDT90.000.800.800.90-0.10-11.11%25143.21%
EOG230721P000925002023-05-25 3:59PM EDT92.501.201.001.150.00-524041.85%
EOG230721P000935002023-02-16 10:57AM EDT93.501.950.000.000.00-10012.50%
EOG230721P000940002023-05-24 12:11PM EDT94.001.001.201.450.00-18642.31%
EOG230721P000950002023-05-24 3:24PM EDT95.001.151.351.450.00-167140.38%
EOG230721P000975002023-05-24 1:01PM EDT97.501.501.701.850.00-227239.20%
EOG230721P000985002023-02-23 12:28PM EDT98.503.800.000.000.00-306.25%
EOG230721P000990002023-05-24 12:17PM EDT99.001.652.002.250.00-113239.42%
EOG230721P001000002023-05-25 12:57PM EDT100.002.372.202.400.00-5994638.45%
EOG230721P001025002023-05-24 11:54AM EDT102.502.252.803.000.00-129537.22%
EOG230721P001035002023-03-08 3:45PM EDT103.504.500.000.000.00-4123.13%
EOG230721P001040002023-05-24 12:06PM EDT104.002.503.203.400.00-123136.37%
EOG230721P001050002023-05-24 3:52PM EDT105.002.993.504.000.00-341637.78%
EOG230721P001075002023-05-24 11:54AM EDT107.503.504.404.700.00-17935.47%
EOG230721P001085002023-03-14 12:18PM EDT108.508.400.000.000.00-10950.78%
EOG230721P001090002023-05-25 12:56PM EDT109.005.355.005.300.00-1883934.79%
EOG230721P001100002023-05-26 2:33PM EDT110.005.455.505.80-0.55-9.17%99234.73%
EOG230721P001125002023-05-24 11:54AM EDT112.505.306.807.000.00-120833.58%
EOG230721P001135002023-03-13 1:25PM EDT113.5012.400.000.000.00-3840.00%
EOG230721P001140002023-05-24 11:53AM EDT114.005.907.607.900.00-120533.48%
EOG230721P001150002023-05-26 1:34PM EDT115.008.158.208.60-0.22-2.63%116133.84%
EOG230721P001175002023-05-25 1:32PM EDT117.5010.089.7010.500.00-114035.06%
EOG230721P001185002023-03-13 9:50AM EDT118.5015.450.000.000.00-21000.00%
EOG230721P001190002023-05-26 11:20AM EDT119.0011.1010.9011.70+0.03+0.27%111435.82%
EOG230721P001200002023-05-16 1:42PM EDT120.0013.4011.6012.100.00-17533.40%
EOG230721P001225002023-05-23 9:56AM EDT122.5010.3013.5014.400.00-316435.89%
EOG230721P001235002023-03-13 12:42PM EDT123.5017.730.000.000.00-51190.00%
EOG230721P001240002023-05-19 10:00AM EDT124.0010.8014.8015.700.00-711536.55%
EOG230721P001250002023-05-26 2:22PM EDT125.0015.6915.6016.50+2.74+21.16%55536.32%
EOG230721P001275002023-04-17 2:53PM EDT127.5011.2017.2017.800.00-114326.73%
EOG230721P001285002023-02-21 12:27PM EDT128.5016.300.000.000.00-31200.00%
EOG230721P001290002023-04-19 10:18AM EDT129.0014.5015.2015.700.00-5280.00%
EOG230721P001300002023-03-09 11:25AM EDT130.0016.500.000.000.00-5330.00%
EOG230721P001325002023-05-26 2:44PM EDT132.5022.2522.1023.40+7.05+46.38%17039.84%
EOG230721P001335002023-02-13 10:57AM EDT133.5012.300.000.000.00-15370.00%
EOG230721P001340002023-04-12 2:26PM EDT134.0015.6023.5024.100.00-12929.20%
EOG230721P001350002023-05-19 10:05AM EDT135.0020.1024.4025.700.00-1640.16%
EOG230721P001375002023-04-17 12:01AM EDT137.5014.60--0.00---0.00%
EOG230721P001385002023-01-23 4:09PM EDT138.5014.6023.9024.600.00-6180.00%
EOG230721P001400002022-11-30 12:28PM EDT140.0017.2023.2024.200.00--140.00%
EOG230721P001425002023-04-17 12:01AM EDT142.5021.10--0.00---0.00%
EOG230721P001435002022-11-29 1:57PM EDT143.5021.1023.6024.100.00--60.00%
EOG230721P001450002022-11-29 1:57PM EDT145.0021.1026.5027.600.00-160.00%
EOG230721P001550002023-05-22 3:14PM EDT155.0041.2044.1045.700.00-1058.52%
EOG230721P001640002023-04-17 12:01AM EDT164.0043.90--0.00---0.00%
EOG230721P001650002022-12-16 1:00PM EDT165.0043.9036.9037.600.00-660.00%
EOG230721P001690002023-05-22 1:14PM EDT169.0054.6058.0059.700.00--069.24%