U.S. markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
136.85+3.13 (+2.34%)
Al cierre: 04:00PM EDT
137.20 +0.35 (+0.26%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240119C000345002022-03-14 12:04AM EDT34.5067.200.000.000.00---0.00%
EOG240119C000355002022-01-12 4:16PM EDT35.5067.2079.6083.350.00-600.00%
EOG240119C000370002022-03-14 12:04AM EDT37.0080.500.000.000.00--00.00%
EOG240119C000375002021-11-10 7:48AM EDT37.5053.9450.0055.000.00--30.00%
EOG240119C000380002022-03-04 3:16PM EDT38.0080.5077.5080.700.00-890.00%
EOG240119C000395002022-03-25 3:31PM EDT39.5084.5074.5079.000.00-600.00%
EOG240119C000400002021-12-07 10:54AM EDT40.0050.740.000.000.00-500.00%
EOG240119C000405002022-01-12 4:19PM EDT40.5062.2474.2078.300.00-1260.00%
EOG240119C000420002022-04-12 1:53PM EDT42.0084.8076.5081.000.00-5080.00%
EOG240119C000425002021-11-24 2:17PM EDT42.5050.850.000.000.00--00.00%
EOG240119C000430002022-02-04 11:15AM EDT43.0073.2073.5077.500.00-11710.00%
EOG240119C000445002022-03-14 12:04AM EDT44.5070.350.000.000.00---0.00%
EOG240119C000450002021-11-24 1:22PM EDT45.0048.800.000.000.00-100.00%
EOG240119C000455002022-02-11 11:40AM EDT45.5070.3570.3073.700.00-100.00%
EOG240119C000470002022-03-14 12:04AM EDT47.0048.400.000.000.00---0.00%
EOG240119C000480002022-01-04 1:28PM EDT48.0048.4062.1566.050.00-400.00%
EOG240119C000490002022-03-15 10:52AM EDT49.0064.4072.0076.000.00-400.00%
EOG240119C000500002022-03-02 4:33PM EDT50.0068.2066.2569.500.00-170.00%
EOG240119C000520002022-03-25 3:32PM EDT52.0072.1562.5067.500.00-100.00%
EOG240119C000530002022-02-03 3:21PM EDT53.0060.7164.0068.500.00-3110.00%
EOG240119C000540002022-03-14 12:04AM EDT54.0059.000.000.000.00--00.00%
EOG240119C000550002022-02-28 1:12PM EDT55.0059.0061.1065.400.00-390.00%
EOG240119C000570002022-03-14 12:04AM EDT57.0056.150.000.000.00--00.00%
EOG240119C000580002022-02-01 11:09AM EDT58.0056.1557.5061.950.00-370.00%
EOG240119C000595002022-03-14 12:04AM EDT59.5046.000.000.000.00--00.00%
EOG240119C000600002021-11-10 7:48AM EDT60.0030.0031.9035.400.00--70.00%
EOG240119C000605002022-01-18 1:08AM EDT60.5046.0050.9556.950.00-500.00%
EOG240119C000620002022-05-10 2:49PM EDT62.0059.7375.4077.200.00-1246.73%
EOG240119C000630002022-02-16 2:21PM EDT63.0052.9555.4558.500.00-120.00%
EOG240119C000635002022-03-14 12:04AM EDT63.5047.590.000.000.00--00.00%
EOG240119C000645002022-03-17 3:44PM EDT64.5056.0058.6063.400.00--80.00%
EOG240119C000650002021-11-15 10:56AM EDT65.0033.450.000.000.00-100.00%
EOG240119C000655002022-02-23 3:58PM EDT65.5047.5952.8555.700.00-590.00%
EOG240119C000670002022-04-08 2:01PM EDT67.0061.9865.6070.100.00-1827.05%
EOG240119C000675002021-11-10 7:48AM EDT67.5015.2527.0031.050.00--10.00%
EOG240119C000680002022-03-02 12:12PM EDT68.0051.9351.5554.750.00-290.00%
EOG240119C000695002022-05-27 10:03AM EDT69.5067.8069.0070.80+17.28+34.20%2045.77%
EOG240119C000700002021-11-04 9:32AM EDT70.0030.5023.5028.000.00-6100.00%
EOG240119C000705002022-03-03 11:45AM EDT70.5050.5249.7052.500.00-2110.00%
EOG240119C000720002022-05-04 12:35PM EDT72.0053.5067.0068.700.00-21845.36%
EOG240119C000725002021-11-23 11:21AM EDT72.5024.400.000.000.00-800.00%
EOG240119C000730002022-03-03 12:26PM EDT73.0048.6547.5051.000.00-1140.00%
EOG240119C000745002022-04-08 2:01PM EDT74.5055.9859.6064.200.00-1235.13%
EOG240119C000750002021-12-07 11:55AM EDT75.0026.900.000.000.00-200.00%
EOG240119C000755002022-02-02 11:55AM EDT75.5042.3545.5050.500.00-110.00%
EOG240119C000770002022-05-12 10:08AM EDT77.0047.0462.8064.400.00-25943.95%
EOG240119C000780002022-02-14 10:40AM EDT78.0042.2043.7546.650.00-501060.00%
EOG240119C000795002022-03-14 12:04AM EDT79.5040.050.000.000.00--00.00%
EOG240119C000800002021-12-08 12:23PM EDT80.0023.000.000.000.00-1000.00%
EOG240119C000805002022-03-03 10:49AM EDT80.5040.0542.4545.550.00-140.00%
EOG240119C000820002022-05-20 2:41PM EDT82.0045.5058.8060.900.00-12844.70%
EOG240119C000830002022-03-04 2:08PM EDT83.0042.3540.0043.050.00-1250.00%
EOG240119C000845002022-03-14 12:04AM EDT84.5036.200.000.000.00--00.00%
EOG240119C000850002021-11-17 4:58PM EDT85.0020.700.000.000.00-500.00%
EOG240119C000855002022-01-26 1:56PM EDT85.5036.2030.7534.100.00-330.00%
EOG240119C000870002022-05-09 2:42PM EDT87.0039.3054.9056.900.00-21243.54%
EOG240119C000880002022-01-18 11:33AM EDT88.0030.6033.0038.000.00-1150.00%
EOG240119C000895002022-03-22 1:14PM EDT89.5042.0037.5042.500.00-3470.00%
EOG240119C000900002021-12-10 4:54PM EDT90.0018.000.000.000.00-100.00%
EOG240119C000905002022-03-04 10:51AM EDT90.5039.0036.2539.550.00-2440.00%
EOG240119C000920002022-04-22 12:20PM EDT92.0035.6039.5041.700.00-1120.00%
EOG240119C000925002021-11-17 4:23PM EDT92.5017.500.000.000.00-100.00%
EOG240119C000930002022-03-10 3:38PM EDT93.0038.3035.3037.550.00-2110.00%
EOG240119C000945002022-05-27 11:56AM EDT94.5050.0049.8051.60+16.60+49.70%1643.02%
EOG240119C000950002021-11-30 1:01PM EDT95.0015.980.000.000.00-200.00%
EOG240119C000955002022-02-22 10:46AM EDT95.5032.0033.4536.300.00--10.00%
EOG240119C000970002022-05-26 10:21AM EDT97.0047.4047.8050.300.00-52543.68%
EOG240119C000980002022-03-11 10:57AM EDT98.0034.0531.5034.30+0.25+0.74%1260.00%
EOG240119C000990002022-05-24 3:33PM EDT99.0042.2246.4049.000.00-24443.57%
EOG240119C001000002022-05-23 2:11PM EDT100.0047.0045.8048.100.00-31142.99%
EOG240119C001020002022-03-29 9:30AM EDT102.0031.200.000.000.00-4180.00%
EOG240119C001030002022-03-11 12:38PM EDT103.0031.3629.6033.00-0.79-2.46%2150.00%
EOG240119C001040002022-03-14 12:04AM EDT104.0023.680.000.000.00--00.00%
EOG240119C001050002022-05-12 11:27AM EDT105.0032.2642.3045.200.00-1643.16%
EOG240119C001070002022-05-12 3:37PM EDT107.0030.2541.6044.100.00-11243.24%
EOG240119C001080002022-03-11 10:57AM EDT108.0029.2126.5030.50+5.43+22.83%11016.30%
EOG240119C001090002022-04-08 2:29PM EDT109.0035.0036.2041.000.00-12139.65%
EOG240119C001100002022-04-11 3:48PM EDT110.0028.8029.5031.600.00-2122.84%
EOG240119C001120002022-05-26 3:47PM EDT112.0038.6038.4041.200.00-2642.98%
EOG240119C001130002022-03-01 12:57PM EDT113.0025.0724.5027.400.00-1818.58%
EOG240119C001140002022-05-23 2:01PM EDT114.0031.7337.1039.700.00-2442.22%
EOG240119C001150002022-05-02 9:30AM EDT115.0024.8036.4039.500.00-11442.76%
EOG240119C001170002022-05-16 9:41AM EDT117.0030.0036.1037.700.00-15541.46%
EOG240119C001180002022-03-11 12:38PM EDT118.0024.7522.5026.35-0.40-1.59%36123.22%
EOG240119C001190002022-05-09 3:11PM EDT119.0024.7624.4027.300.00-31025.92%
EOG240119C001200002022-05-06 2:30PM EDT120.0025.0033.6036.800.00-3442.45%
EOG240119C001220002022-05-24 10:48AM EDT122.0027.0033.4035.000.00-1741.11%
EOG240119C001230002022-03-09 3:10PM EDT123.0019.8020.7523.500.00-1723.54%
EOG240119C001240002022-05-25 11:46AM EDT124.0029.2032.5034.200.00-222241.35%
EOG240119C001250002022-05-27 10:08AM EDT125.0031.3631.3034.00+2.88+10.11%11841.76%
EOG240119C001270002022-05-23 2:01PM EDT127.0025.7331.0032.900.00-2941.47%
EOG240119C001280002022-02-14 4:49PM EDT128.0018.5019.5522.850.00-4526.77%
EOG240119C001290002022-03-14 12:04AM EDT129.0021.750.000.000.00--00.00%
EOG240119C001300002022-05-27 10:08AM EDT130.0029.0029.1032.00+0.77+2.73%1942.11%
EOG240119C001320002022-05-11 9:38AM EDT132.0021.6028.7030.300.00-416840.83%
EOG240119C001330002022-03-02 3:18PM EDT133.0018.7818.7521.150.00-48827.86%
EOG240119C001340002022-04-25 9:50AM EDT134.0015.3025.9028.400.00-1639.24%
EOG240119C001350002022-05-27 2:30PM EDT135.0028.1026.7029.60+2.05+7.87%3741.64%
EOG240119C001370002022-05-27 12:54PM EDT137.0026.9526.5027.80+0.05+0.19%166740.16%
EOG240119C001380002022-03-02 3:59PM EDT138.0016.8517.2019.500.00-1029328.65%
EOG240119C001390002022-05-06 12:55PM EDT139.0024.1025.7026.900.00-18339.99%
EOG240119C001400002022-05-26 11:30AM EDT140.0025.1224.6027.600.00-32541.58%
EOG240119C001420002022-03-14 12:04AM EDT142.0015.600.000.000.00--00.78%
EOG240119C001430002022-03-02 10:49AM EDT143.0015.6014.5017.250.00-11528.29%
EOG240119C001440002022-03-14 12:04AM EDT144.0015.750.000.000.00--00.78%
EOG240119C001450002022-05-26 9:51AM EDT145.0023.7722.7025.700.00-42941.48%
EOG240119C001490002022-03-31 3:54PM EDT149.0014.0011.2015.000.00-1527128.16%
EOG240119C001500002022-05-27 2:31PM EDT150.0022.2021.4023.00+0.50+2.30%126540.06%
EOG240119C001540002022-05-25 2:56PM EDT154.0018.8020.2021.400.00-1512739.62%
EOG240119C001550002022-03-11 2:43PM EDT155.0013.5512.3015.30+0.75+5.86%311031.35%
EOG240119C001590002022-03-21 12:26PM EDT159.0013.2010.8015.300.00-23933.05%
EOG240119C001600002022-03-11 2:10PM EDT160.0012.7512.0014.25-0.75-5.56%13731.93%
EOG240119C001640002022-05-20 9:43AM EDT164.0013.0016.0018.600.00-11239.78%
EOG240119C001650002022-05-27 10:21AM EDT165.0016.4015.8018.70+6.90+72.63%300140.31%
EOG240119C001690002022-05-09 2:49PM EDT169.0010.2015.7016.800.00-15439.07%
EOG240119C001700002022-04-01 9:35AM EDT170.009.307.1011.400.00-10031.48%
EOG240119C001740002022-05-05 11:50AM EDT174.0010.3314.2016.100.00-1539.82%
EOG240119C001750002022-05-09 1:01PM EDT175.009.7013.5016.400.00-6940.60%
EOG240119C001790002022-05-09 10:50AM EDT179.0010.8312.4015.300.00-1240.30%
EOG240119C001800002022-05-27 3:39PM EDT180.0013.4511.8014.30+4.89+57.13%11139.14%
EOG240119C001850002022-05-11 1:14PM EDT185.008.5010.5014.200.00-2340.53%
EOG240119C001900002022-05-24 3:22PM EDT190.009.4010.4012.600.00-51639.57%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240119P000345002022-03-14 12:04AM EDT34.502.570.000.000.00--025.00%
EOG240119P000355002022-02-14 10:30AM EDT35.502.570.633.800.00-25474.60%
EOG240119P000370002022-03-14 12:04AM EDT37.001.580.000.000.00--025.00%
EOG240119P000375002021-11-09 1:04PM EDT37.501.901.862.780.00-11872.56%
EOG240119P000380002022-02-02 1:51PM EDT38.001.580.005.000.00-4373.24%
EOG240119P000395002022-03-14 12:04AM EDT39.501.640.000.000.00--025.00%
EOG240119P000400002021-12-13 1:03AM EDT40.002.600.000.000.00--025.00%
EOG240119P000405002022-02-02 1:53PM EDT40.501.640.345.000.00-6671.05%
EOG240119P000420002022-03-14 12:04AM EDT42.003.110.000.000.00---25.00%
EOG240119P000425002021-12-02 10:33AM EDT42.504.000.000.000.00-1025.00%
EOG240119P000430002021-12-20 1:00AM EDT43.003.110.663.400.00---63.20%
EOG240119P000450002021-11-04 2:22PM EDT45.003.112.547.000.00-1077.49%
EOG240119P000470002022-03-14 12:04AM EDT47.004.050.000.000.00--012.50%
EOG240119P000480002021-12-20 1:00AM EDT48.004.050.833.500.00--3158.61%
EOG240119P000500002021-11-12 11:39AM EDT50.004.053.707.900.00-13175.70%
EOG240119P000520002022-03-14 12:04AM EDT52.009.000.000.000.00--012.50%
EOG240119P000530002021-12-20 1:00AM EDT53.009.001.504.650.00--558.90%
EOG240119P000540002022-05-06 3:42PM EDT54.002.151.402.850.00-151552.43%
EOG240119P000550002022-05-18 2:50PM EDT55.002.701.452.750.00--151.37%
EOG240119P000570002022-03-14 12:04AM EDT57.007.290.000.000.00---12.50%
EOG240119P000580002021-12-20 1:00AM EDT58.007.292.515.050.00---57.39%
EOG240119P000595002022-05-09 3:48PM EDT59.504.001.903.100.00-63352.73%
EOG240119P000600002021-11-04 2:22PM EDT60.007.297.5511.950.00-2078.10%
EOG240119P000605002022-03-11 3:19PM EDT60.504.703.507.00-0.30-6.00%63861.15%
EOG240119P000620002022-04-22 10:41AM EDT62.003.503.204.500.00-51953.89%
EOG240119P000630002022-02-02 3:21PM EDT63.005.753.356.200.00-151656.78%
EOG240119P000635002022-03-14 12:04AM EDT63.506.100.000.000.00--012.50%
EOG240119P000655002022-01-20 1:59PM EDT65.506.104.558.400.00-3360.61%
EOG240119P000670002022-03-14 12:04AM EDT67.007.240.000.000.00--012.50%
EOG240119P000680002022-02-25 1:36PM EDT68.007.245.357.950.00-3558.74%
EOG240119P000695002022-05-24 11:09AM EDT69.504.903.504.300.00-126449.12%
EOG240119P000700002021-11-10 7:48AM EDT70.0019.5010.7012.950.00--172.49%
EOG240119P000705002022-02-16 4:32PM EDT70.507.455.807.750.00--15856.76%
EOG240119P000720002022-03-14 12:04AM EDT72.007.980.000.000.00--012.50%
EOG240119P000730002022-02-16 4:24PM EDT73.007.985.909.850.00-461357.81%
EOG240119P000745002022-03-14 12:04AM EDT74.508.600.000.000.00--012.50%
EOG240119P000750002021-11-05 10:10AM EDT75.0013.0514.5019.000.00-2279.98%
EOG240119P000755002022-02-16 4:19PM EDT75.508.607.3010.250.00-8258.05%
EOG240119P000770002022-03-15 2:50PM EDT77.009.304.808.300.00-2750.26%
EOG240119P000775002021-11-10 7:48AM EDT77.5015.5913.6017.950.00-1174.50%
EOG240119P000780002022-03-10 1:26PM EDT78.008.957.4010.600.00-2756.34%
EOG240119P000795002022-03-14 12:04AM EDT79.509.900.000.000.00--06.25%
EOG240119P000800002021-11-10 7:48AM EDT80.0022.0015.6019.050.00--175.48%
EOG240119P000805002022-03-01 4:50PM EDT80.509.908.8511.700.00-171057.39%
EOG240119P000820002022-05-27 2:21PM EDT82.006.405.706.50-0.40-5.88%12,54146.01%
EOG240119P000830002022-03-10 4:45PM EDT83.0010.459.6512.800.00-96357.45%
EOG240119P000845002022-04-18 12:15AM EDT84.507.806.409.500.00--20051.83%
EOG240119P000870002022-03-14 12:04AM EDT87.0017.750.000.000.00---6.25%
EOG240119P000880002022-01-07 12:31PM EDT88.0017.7512.1013.850.00-1056.95%
EOG240119P000895002022-03-14 12:04AM EDT89.5013.300.000.000.00--06.25%
EOG240119P000900002021-10-26 1:58PM EDT90.0018.0523.3026.850.00--181.53%
EOG240119P000905002022-03-10 2:04PM EDT90.5013.3013.0014.600.00-22156.49%
EOG240119P000920002022-03-14 12:04AM EDT92.0016.440.000.000.00---6.25%
EOG240119P000925002021-12-13 11:03AM EDT92.5024.900.000.000.00-706.25%
EOG240119P000930002022-01-31 10:36AM EDT93.0016.4412.9016.200.00-12055.82%
EOG240119P000945002022-05-26 10:33AM EDT94.509.608.509.900.00-513444.50%
EOG240119P000950002021-11-30 1:01PM EDT95.0027.980.000.000.00-206.25%
EOG240119P000970002022-05-13 3:31PM EDT97.0012.799.4010.500.00-2143.82%
EOG240119P000980002021-12-20 1:00AM EDT98.0037.1519.0022.400.00--163.68%
EOG240119P000990002022-03-14 12:44PM EDT99.0017.300.000.000.00-106.25%
EOG240119P001000002022-05-03 1:09PM EDT100.0014.3010.1011.800.00-1444.14%
EOG240119P001020002022-03-14 12:04AM EDT102.0023.500.000.000.00--06.25%
EOG240119P001030002022-01-19 11:01AM EDT103.0023.5019.0021.750.00-10858.20%
EOG240119P001050002021-11-08 12:15PM EDT105.0027.9730.9033.200.00--1078.26%
EOG240119P001090002022-05-05 12:24PM EDT109.0017.7513.2014.500.00-2142.13%
EOG240119P001100002022-05-27 10:24AM EDT110.0015.2513.2015.20-2.60-14.57%300242.59%
EOG240119P001140002022-04-20 2:01PM EDT114.0019.2518.9021.400.00-1250.04%
EOG240119P001150002022-05-04 3:09PM EDT115.0020.0015.4017.100.00-5641.86%
EOG240119P001170002022-03-14 12:04AM EDT117.0035.500.000.000.00--03.13%
EOG240119P001180002022-01-24 10:31AM EDT118.0035.5028.1531.450.00-2460.58%
EOG240119P001200002021-11-10 7:48AM EDT120.0044.1042.0045.450.00-2282.42%
EOG240119P001240002022-04-14 1:09PM EDT124.0023.8023.4026.300.00-20020049.23%
EOG240119P001250002022-03-24 2:52PM EDT125.0027.5025.5030.000.00-1950.63%
EOG240119P001270002022-03-14 12:04AM EDT127.0055.100.000.000.00--01.56%
EOG240119P001280002021-12-20 1:00AM EDT128.0055.1037.1540.100.00--165.13%
EOG240119P001300002021-11-10 7:48AM EDT130.0055.1050.5053.400.00-2184.98%
EOG240119P001420002022-03-14 12:04AM EDT142.0047.350.000.000.00--00.00%
EOG240119P001430002022-02-25 11:01AM EDT143.0047.3542.4544.650.00-4457.68%
EOG240119P001740002022-03-14 12:04AM EDT174.0068.490.000.000.00--00.00%
EOG240119P001790002022-05-16 11:28AM EDT179.0062.0052.5055.500.00-103037.45%
EOG240119P001800002022-04-18 12:15AM EDT180.0065.4359.0063.300.00--1147.73%