U.S. markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
127.84+1.45 (+1.15%)
Al cierre: 04:00PM EDT
127.84 0.00 (0.00%)
Fuera de horario: 06:21PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240621C000685002024-01-12 1:29PM EDT68.5047.9541.1045.000.00-2790.00%
EOG240621C000700002023-07-13 11:53AM EDT70.0053.4363.1064.400.00--27136.62%
EOG240621C000725002024-01-16 1:12AM EDT72.5049.62--0.00---0.00%
EOG240621C000735002024-01-16 1:12AM EDT73.5046.63--0.00---0.00%
EOG240621C000740002023-11-07 11:23AM EDT74.0049.6244.3046.200.00--30.00%
EOG240621C000750002023-11-16 4:49PM EDT75.0046.630.000.000.00-2020.00%
EOG240621C000775002024-01-16 1:12AM EDT77.5049.21--0.00---0.00%
EOG240621C000785002024-01-16 1:12AM EDT78.5052.14--0.00---0.00%
EOG240621C000790002023-11-06 12:31PM EDT79.0049.2141.2042.600.00-10120.00%
EOG240621C000800002024-03-05 11:40AM EDT80.0037.9046.7049.200.00-1471.14%
EOG240621C000825002024-01-16 1:12AM EDT82.5050.90--0.00---0.00%
EOG240621C000835002024-01-16 1:12AM EDT83.5045.90--0.00---0.00%
EOG240621C000840002023-10-13 11:05AM EDT84.0050.9040.3041.800.00-1320.00%
EOG240621C000850002023-08-24 2:18PM EDT85.0045.9040.2041.500.00-130.00%
EOG240621C000875002024-01-16 1:12AM EDT87.5041.40--0.00---0.00%
EOG240621C000885002023-11-30 12:29PM EDT88.5034.3033.2035.800.00--230.00%
EOG240621C000890002023-08-25 11:32AM EDT89.0041.4037.1038.000.00-1260.00%
EOG240621C000900002024-02-15 10:32AM EDT90.0023.3531.2035.900.00-120.00%
EOG240621C000925002024-01-16 1:12AM EDT92.5040.20--0.00---0.00%
EOG240621C000935002024-01-08 3:10PM EDT93.5025.6021.6021.900.00-28550.00%
EOG240621C000940002023-10-25 3:31PM EDT94.0040.2031.8033.000.00-300.00%
EOG240621C000950002024-02-06 11:27AM EDT95.0019.1024.0024.500.00-6220.00%
EOG240621C000960002023-11-29 11:48AM EDT96.0029.1026.8027.500.00--100.00%
EOG240621C000975002024-02-07 11:46AM EDT97.5018.1022.7024.200.00-53910.00%
EOG240621C000985002024-02-22 3:38PM EDT98.5020.7025.2029.200.00-41050.00%
EOG240621C000990002023-12-11 10:40AM EDT99.0023.100.000.000.00-4430.00%
EOG240621C001000002024-03-25 1:36PM EDT100.0028.3027.2029.500.00-110845.70%
EOG240621C001025002024-02-20 11:26AM EDT102.5015.8022.3026.100.00-8117333.84%
EOG240621C001035002024-01-17 1:29PM EDT103.5013.4514.5015.100.00-1390.00%
EOG240621C001040002023-11-21 2:45PM EDT104.0024.700.000.000.00-1590.00%
EOG240621C001050002024-03-01 4:59PM EDT105.0014.6023.4024.200.00-19936.57%
EOG240621C001075002024-03-25 9:33AM EDT107.5019.7020.1022.000.00-213035.68%
EOG240621C001085002024-03-26 9:30AM EDT108.5020.0018.6021.100.00-1055735.08%
EOG240621C001090002023-12-06 10:38AM EDT109.0018.500.000.000.00-2810.00%
EOG240621C001100002024-03-27 2:18PM EDT110.0017.5318.4019.400.00-108431.69%
EOG240621C001125002024-03-25 11:17AM EDT112.5016.1015.3017.200.00-1761530.40%
EOG240621C001135002024-03-19 9:55AM EDT113.5013.6015.1016.400.00-4119330.26%
EOG240621C001140002023-12-13 12:42PM EDT114.0012.680.000.000.00-324840.00%
EOG240621C001150002024-03-19 10:15AM EDT115.0012.7013.2015.100.00-39729.34%
EOG240621C001175002024-03-28 10:21AM EDT117.5012.1011.2013.00+0.07+0.58%120427.88%
EOG240621C001185002024-03-15 3:10PM EDT118.509.8610.1012.300.00-533427.88%
EOG240621C001190002023-12-11 11:49AM EDT119.0010.500.000.000.00-5990.00%
EOG240621C001200002024-03-27 3:10PM EDT120.009.829.5011.300.00-81,10427.93%
EOG240621C001225002024-03-26 2:01PM EDT122.508.197.209.400.00-278726.48%
EOG240621C001235002024-03-28 2:41PM EDT123.508.706.808.70+1.60+22.54%143226.03%
EOG240621C001240002023-12-08 11:07AM EDT124.009.300.000.000.00-11,1520.00%
EOG240621C001250002024-03-28 3:21PM EDT125.007.907.607.80+1.39+21.35%435125.81%
EOG240621C001275002024-03-28 1:55PM EDT127.506.306.206.40+0.90+16.67%227325.35%
EOG240621C001285002024-03-28 10:59AM EDT128.505.505.705.90+0.70+14.58%227225.23%
EOG240621C001290002023-12-13 11:38AM EDT129.005.700.000.000.00-122250.39%
EOG240621C001300002024-03-28 3:34PM EDT130.005.105.005.20+0.80+18.60%2629225.07%
EOG240621C001325002024-03-28 1:48PM EDT132.503.973.904.10+0.62+18.51%2135424.56%
EOG240621C001335002024-03-28 10:02AM EDT133.503.303.503.80+0.30+10.00%252224.76%
EOG240621C001340002023-12-13 3:10PM EDT134.004.400.000.000.00-92003.13%
EOG240621C001350002024-03-28 3:47PM EDT135.003.303.003.30+0.70+26.92%1916024.67%
EOG240621C001375002024-03-28 3:47PM EDT137.502.502.302.50+0.60+31.58%1743124.15%
EOG240621C001385002024-03-28 3:18PM EDT138.502.202.102.30+0.47+27.17%635124.34%
EOG240621C001390002023-12-05 11:14AM EDT139.004.900.000.000.00-16723.13%
EOG240621C001400002024-03-28 3:16PM EDT140.001.851.751.90+0.32+20.92%3212623.93%
EOG240621C001425002024-03-28 3:47PM EDT142.501.451.201.45+0.35+31.82%1339323.91%
EOG240621C001435002024-03-28 3:24PM EDT143.501.251.101.30+0.05+4.17%629923.93%
EOG240621C001440002023-12-05 10:55AM EDT144.003.650.000.000.00-103856.25%
EOG240621C001450002024-03-28 2:51PM EDT145.001.031.051.15+0.28+37.33%35824.29%
EOG240621C001475002024-03-28 2:00PM EDT147.500.700.650.80+0.11+18.64%14323.76%
EOG240621C001485002024-03-25 10:55AM EDT148.500.630.550.700.00-276723.68%
EOG240621C001490002023-11-14 3:16PM EDT149.003.800.000.000.00-1426.25%
EOG240621C001500002024-03-28 2:51PM EDT150.000.490.450.60-0.01-2.00%22423.87%
EOG240621C001525002024-03-28 3:59PM EDT152.500.450.300.50-0.98-68.53%115524.59%
EOG240621C001535002024-03-13 10:20AM EDT153.500.350.300.400.00-35124.05%
EOG240621C001540002023-12-12 4:05PM EDT154.001.200.000.000.00-21546.25%
EOG240621C001550002023-12-13 11:17AM EDT155.001.100.000.000.00-2546.25%
EOG240621C001575002024-03-28 2:49PM EDT157.500.211.251.40-1.83-89.71%112736.17%
EOG240621C001585002024-03-04 1:21PM EDT158.500.120.150.250.00-114224.90%
EOG240621C001590002023-11-20 12:20PM EDT159.002.040.000.000.00-112712.50%
EOG240621C001600002023-12-13 3:19PM EDT160.000.800.000.000.00-917112.50%
EOG240621C001625002024-01-16 1:11AM EDT162.504.40--0.00---0.00%
EOG240621C001635002024-02-16 4:47PM EDT163.500.120.050.150.00-52925.49%
EOG240621C001640002023-09-13 10:33AM EDT164.004.405.005.300.00-517363.35%
EOG240621C001650002024-01-03 2:06PM EDT165.000.700.000.450.00-22031.86%
EOG240621C001675002024-02-29 10:38AM EDT167.500.030.000.100.00-115425.93%
EOG240621C001685002024-02-26 12:38PM EDT168.500.100.000.100.00-103026.37%
EOG240621C001690002023-10-27 10:13AM EDT169.002.550.651.050.00-12041.11%
EOG240621C001700002023-11-07 3:19PM EDT170.001.310.450.550.00-103036.13%
EOG240621C001725002024-01-16 1:11AM EDT172.502.00--0.00---0.00%
EOG240621C001735002023-11-21 3:03PM EDT173.500.650.300.650.00--2939.45%
EOG240621C001740002023-06-14 9:30AM EDT174.002.001.751.900.00-120250.90%
EOG240621C001750002023-11-21 3:03PM EDT175.000.650.000.000.00-102912.50%
EOG240621C001775002024-03-14 3:00PM EDT177.500.120.000.100.00-12037230.57%
EOG240621C001785002024-01-16 1:11AM EDT178.501.08--0.00---0.00%
EOG240621C001790002023-12-12 11:11AM EDT179.000.260.000.000.00-5025412.50%
EOG240621C001800002023-09-21 3:29PM EDT180.001.082.602.750.00-13360.93%
EOG240621C001825002024-01-16 1:11AM EDT182.501.12--0.00---0.00%
EOG240621C001835002024-01-17 1:49PM EDT183.500.100.000.350.00-2139.99%
EOG240621C001840002023-07-12 1:03PM EDT184.001.122.152.450.00-15260.78%
EOG240621C001850002023-09-01 10:23AM EDT185.001.571.151.300.00-1252.28%
EOG240621C001875002024-01-16 1:11AM EDT187.500.65--0.00---0.00%
EOG240621C001885002024-03-26 12:05PM EDT188.500.030.000.050.00-202132.32%
EOG240621C001890002023-09-22 12:18PM EDT189.000.651.751.850.00-15359.78%
EOG240621C001925002024-01-16 1:11AM EDT192.501.11--0.00---0.00%
EOG240621C001935002024-03-26 12:04PM EDT193.500.020.000.050.00-204234.18%
EOG240621C001940002023-08-23 3:25PM EDT194.001.110.400.700.00-209050.81%
EOG240621C001950002023-12-11 4:58PM EDT195.000.750.000.000.00-11112.50%
EOG240621C001985002023-11-17 4:37PM EDT198.500.250.000.75+0.25--15253.64%
EOG240621C002000002023-11-17 4:37PM EDT200.000.250.000.000.00-7015225.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240621P000535002024-01-16 1:05AM EDT53.501.60--0.00---0.00%
EOG240621P000550002023-05-02 1:53PM EDT55.001.600.000.000.00-2025.00%
EOG240621P000575002024-01-16 1:05AM EDT57.502.05--0.00---0.00%
EOG240621P000585002024-01-16 1:05AM EDT58.500.30--0.00---0.00%
EOG240621P000590002023-02-27 4:19PM EDT59.002.052.052.400.00--108122.44%
EOG240621P000600002023-10-18 3:40PM EDT60.000.300.000.500.00-11177.15%
EOG240621P000625002024-01-16 1:05AM EDT62.500.30--0.00---0.00%
EOG240621P000635002023-12-07 11:07AM EDT63.500.420.000.250.00--1965.04%
EOG240621P000640002023-11-02 2:11PM EDT64.000.300.000.500.00-51671.14%
EOG240621P000650002023-12-07 11:07AM EDT65.000.420.000.000.00-51925.00%
EOG240621P000675002024-02-20 10:56AM EDT67.500.150.000.300.00-747661.33%
EOG240621P000685002024-01-16 1:05AM EDT68.500.65--0.00---0.00%
EOG240621P000690002023-06-08 10:33AM EDT69.002.051.451.650.00-58192.16%
EOG240621P000700002023-09-01 9:34AM EDT70.000.650.350.850.00-53773.29%
EOG240621P000725002024-02-21 12:13PM EDT72.500.100.000.100.00-1,0001,18152.15%
EOG240621P000735002024-02-22 1:43PM EDT73.500.150.000.100.00-15450.98%
EOG240621P000740002023-10-11 3:24PM EDT74.000.900.550.750.00-132168.51%
EOG240621P000750002024-03-05 3:10PM EDT75.000.100.000.100.00-1349.22%
EOG240621P000775002024-03-26 10:35AM EDT77.500.100.000.100.00-15346.48%
EOG240621P000785002024-02-23 3:37PM EDT78.500.250.000.100.00-134145.51%
EOG240621P000790002023-12-05 11:15AM EDT79.000.400.000.000.00-16625.00%
EOG240621P000800002024-02-28 11:30AM EDT80.000.250.000.100.00-101,51743.85%
EOG240621P000825002024-03-21 9:47AM EDT82.500.150.000.100.00-72,98041.31%
EOG240621P000835002024-03-19 9:41AM EDT83.500.100.000.150.00-115342.68%
EOG240621P000840002023-07-05 3:07PM EDT84.003.811.651.800.00-22669.41%
EOG240621P000850002024-03-07 1:22PM EDT85.000.300.000.150.00-11041.11%
EOG240621P000875002024-03-20 10:27AM EDT87.500.150.050.150.00-1111938.57%
EOG240621P000885002024-03-15 10:41AM EDT88.500.190.050.150.00-214337.50%
EOG240621P000890002023-12-07 2:07PM EDT89.001.600.000.000.00-185112.50%
EOG240621P000900002024-03-18 9:30AM EDT90.000.200.050.200.00-2337.70%
EOG240621P000925002024-03-26 11:01AM EDT92.500.200.100.200.00-1797235.16%
EOG240621P000935002024-02-23 1:26PM EDT93.501.550.150.250.00-823835.50%
EOG240621P000940002023-11-24 10:57AM EDT94.001.750.000.000.00-9097912.50%
EOG240621P000950002024-03-28 2:49PM EDT95.000.180.150.25-0.25-58.14%13033.99%
EOG240621P000960002024-02-28 10:38AM EDT96.001.300.200.250.00-115932.96%
EOG240621P000975002024-03-21 1:48PM EDT97.500.340.200.300.00-510232.52%
EOG240621P000985002024-03-27 1:49PM EDT98.500.300.250.350.00-223132.47%
EOG240621P000990002023-12-08 12:49PM EDT99.002.950.000.000.00-12912.50%
EOG240621P001000002024-03-28 2:51PM EDT100.000.320.300.35-0.15-31.91%19930.91%
EOG240621P001025002024-03-13 11:17AM EDT102.501.000.350.450.00-141429.91%
EOG240621P001035002024-03-20 3:51PM EDT103.500.640.400.500.00-315929.54%
EOG240621P001040002023-12-13 11:42AM EDT104.004.400.000.000.00-232812.50%
EOG240621P001050002024-03-21 3:05PM EDT105.000.700.500.600.00-55929.18%
EOG240621P001075002024-03-26 1:42PM EDT107.500.880.650.750.00-1614028.03%
EOG240621P001085002024-03-27 11:43AM EDT108.500.940.700.800.00-1571727.38%
EOG240621P001090002023-12-13 11:10AM EDT109.006.000.000.000.00-1786.25%
EOG240621P001100002024-03-28 12:36PM EDT110.000.910.900.95-0.19-17.27%212926.99%
EOG240621P001125002024-03-28 3:58PM EDT112.501.201.151.25-0.35-22.58%2467826.31%
EOG240621P001135002024-03-26 12:03PM EDT113.501.751.301.350.00-819325.76%
EOG240621P001140002023-12-11 11:06AM EDT114.007.700.000.000.00-21686.25%
EOG240621P001150002024-03-27 3:21PM EDT115.001.861.501.600.00-1577025.44%
EOG240621P001175002024-03-26 1:00PM EDT117.502.602.002.050.00-41,22324.66%
EOG240621P001185002024-03-28 10:49AM EDT118.502.332.202.25-0.47-16.79%1129724.29%
EOG240621P001190002023-12-07 11:55AM EDT119.009.500.000.000.00-4953.13%
EOG240621P001200002024-03-28 3:17PM EDT120.002.552.502.65-0.85-25.00%138724.07%
EOG240621P001225002024-03-28 3:54PM EDT122.503.303.303.50-0.90-21.43%2322724.01%
EOG240621P001235002024-03-28 3:19PM EDT123.503.603.603.80-1.00-21.74%864723.62%
EOG240621P001240002023-12-08 11:06AM EDT124.0011.500.000.000.00-41921.56%
EOG240621P001250002024-03-28 3:26PM EDT125.004.104.204.40-0.80-16.33%64823.47%
EOG240621P001275002024-03-28 2:00PM EDT127.505.355.305.50-0.85-13.71%626123.08%
EOG240621P001285002024-03-28 11:22AM EDT128.506.105.606.00-1.00-14.08%431322.97%
EOG240621P001290002023-12-13 12:26PM EDT129.0015.800.000.000.00-163410.00%
EOG240621P001300002024-03-28 1:46PM EDT130.006.706.506.80-3.60-34.95%21822.80%
EOG240621P001325002024-03-22 10:11AM EDT132.509.708.008.300.00-118122.64%
EOG240621P001335002024-03-19 3:51PM EDT133.5011.158.609.200.00-1228723.66%
EOG240621P001340002023-10-25 1:02PM EDT134.0015.2015.4016.300.00-2051.69%
EOG240621P001350002023-10-24 2:02PM EDT135.0015.2016.6017.100.00-432651.36%
EOG240621P001375002024-01-16 11:09AM EDT137.5025.2024.7026.200.00-12179.83%
EOG240621P001385002024-01-16 1:05AM EDT138.5017.50--0.00---0.00%
EOG240621P001390002023-10-24 9:49AM EDT139.0016.9019.0019.800.00-12151.05%
EOG240621P001400002024-03-13 9:34AM EDT140.0018.3013.4014.900.00-5028.20%
EOG240621P001425002024-01-16 1:05AM EDT142.5026.90--0.00---0.00%
EOG240621P001435002024-01-16 1:05AM EDT143.5021.58--0.00---0.00%
EOG240621P001440002023-10-06 12:18PM EDT144.0026.9020.3021.200.00-1543.46%
EOG240621P001450002023-10-25 1:20PM EDT145.0021.5823.4024.400.00-2052.14%
EOG240621P001475002023-12-22 2:31PM EDT147.5026.2034.8038.500.00-1097.77%
EOG240621P001485002024-01-16 1:05AM EDT148.5025.30--0.00---0.00%
EOG240621P001490002023-10-24 11:14AM EDT149.0023.5027.1027.400.00-131353.70%
EOG240621P001500002023-10-25 12:00PM EDT150.0025.3027.2027.700.00-14051.07%
EOG240621P001525002024-01-16 1:05AM EDT152.5030.70--0.00---0.00%
EOG240621P001535002024-01-16 1:05AM EDT153.5028.90--0.00---0.00%
EOG240621P001540002023-11-02 9:43AM EDT154.0030.7030.4032.000.00-73153.86%
EOG240621P001550002023-10-25 11:50AM EDT155.0028.9031.5032.300.00-4053.34%
EOG240621P001575002024-01-16 1:05AM EDT157.5030.60--0.00---0.00%
EOG240621P001590002023-10-23 2:26PM EDT159.0030.6035.2037.000.00-1657.98%
EOG240621P001635002024-01-16 1:05AM EDT163.5037.20--0.00---0.00%
EOG240621P001650002023-07-26 11:50AM EDT165.0037.2038.6039.600.00--449.00%
EOG240621P001675002024-01-16 1:05AM EDT167.5057.57--0.00---0.00%
EOG240621P001690002023-02-28 4:59PM EDT169.0057.5756.5057.900.00--90116.22%
EOG240621P001700002023-02-28 4:59PM EDT170.0057.570.000.000.00--900.00%
EOG240621P001725002024-01-16 1:05AM EDT172.5057.89--0.00---0.00%
EOG240621P001740002023-03-01 3:43PM EDT174.0057.8960.0061.100.00--45113.71%
EOG240621P001750002023-03-01 3:43PM EDT175.0057.890.000.000.00--450.00%
EOG240621P001885002024-01-16 1:05AM EDT188.5068.80--0.00---0.00%
EOG240621P001900002023-11-08 2:31PM EDT190.0068.8069.7072.500.00-10101.83%