U.S. Markets open in 42 mins

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
118.96+0.61 (+0.52%)
Al cierre: 04:00PM EST
118.00 -0.96 (-0.81%)
Antes de la apertura del mercado: 08:47AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240621C000700002023-07-13 10:53AM EST70.0053.4363.1064.400.00--27130.52%
EOG240621C000740002023-11-07 10:23AM EST74.0049.6244.4046.100.00--346.34%
EOG240621C000750002023-11-16 3:49PM EST75.0046.630.000.000.00-2020.00%
EOG240621C000790002023-11-06 11:31AM EST79.0049.2141.1042.600.00-21252.27%
EOG240621C000800002023-10-25 2:10PM EST80.0052.1443.4046.500.00-1069.40%
EOG240621C000840002023-10-13 10:05AM EST84.0050.9040.3041.800.00-13264.09%
EOG240621C000850002023-08-24 1:18PM EST85.0045.9040.2041.500.00-1366.31%
EOG240621C000890002023-08-25 10:32AM EST89.0041.4037.1038.000.00-12663.53%
EOG240621C000900002023-11-30 11:29AM EST90.0034.300.000.000.00-1230.00%
EOG240621C000940002023-10-25 2:31PM EST94.0040.2031.8033.000.00-3055.84%
EOG240621C000950002023-11-06 2:35PM EST95.0034.8927.5028.300.00-623241.92%
EOG240621C000975002023-11-29 10:48AM EST97.5029.100.000.000.00-9100.00%
EOG240621C000990002023-12-05 12:55PM EST99.0026.800.000.000.00-5450.00%
EOG240621C001000002023-11-13 10:38AM EST100.0027.600.000.000.00-1200.00%
EOG240621C001040002023-11-21 1:45PM EST104.0024.700.000.000.00-1590.00%
EOG240621C001050002023-11-21 1:43PM EST105.0024.000.000.000.00-1400.00%
EOG240621C001090002023-12-06 9:38AM EST109.0018.500.000.000.00-2810.00%
EOG240621C001100002023-12-08 10:00AM EST110.0017.100.000.000.00-55730.00%
EOG240621C001140002023-10-24 2:09PM EST114.0024.9017.0017.400.00-145243.84%
EOG240621C001150002023-11-20 9:46AM EST115.0017.900.000.000.00-21340.00%
EOG240621C001190002023-12-06 2:11PM EST119.0011.550.000.000.00-1990.03%
EOG240621C001200002023-12-08 12:05PM EST120.0010.660.000.000.00-22820.39%
EOG240621C001240002023-12-08 10:07AM EST124.009.300.000.000.00-11,1521.56%
EOG240621C001250002023-12-08 10:06AM EST125.008.900.000.000.00-14171.56%
EOG240621C001290002023-12-08 10:13AM EST129.007.100.000.000.00-32303.13%
EOG240621C001300002023-12-08 10:07AM EST130.006.900.000.000.00-21373.13%
EOG240621C001340002023-12-08 10:07AM EST134.005.500.000.000.00-12003.13%
EOG240621C001350002023-12-08 10:07AM EST135.005.200.000.000.00-35543.13%
EOG240621C001390002023-12-05 10:14AM EST139.004.900.000.000.00-16726.25%
EOG240621C001400002023-12-08 10:13AM EST140.003.800.000.000.00-12936.25%
EOG240621C001440002023-12-05 9:55AM EST144.003.650.000.000.00-103856.25%
EOG240621C001450002023-12-08 1:17PM EST145.002.620.000.000.00-63036.25%
EOG240621C001490002023-11-14 2:16PM EST149.003.800.000.000.00-1426.25%
EOG240621C001500002023-12-08 2:01PM EST150.001.800.000.000.00-47776.25%
EOG240621C001540002023-11-22 11:02AM EST154.002.070.000.000.00-201556.25%
EOG240621C001550002023-11-15 2:35PM EST155.002.550.000.000.00-2596.25%
EOG240621C001590002023-11-20 11:20AM EST159.002.040.000.000.00-11276.25%
EOG240621C001600002023-11-30 11:17AM EST160.001.320.000.000.00-11756.25%
EOG240621C001640002023-09-13 9:33AM EST164.004.405.105.500.00-517350.21%
EOG240621C001650002023-11-17 3:19PM EST165.001.300.000.000.00-23012.50%
EOG240621C001690002023-10-27 9:13AM EST169.002.550.651.050.00-12032.72%
EOG240621C001700002023-11-07 2:19PM EST170.001.310.450.550.00-103028.86%
EOG240621C001740002023-06-14 8:30AM EST174.002.001.651.800.00-120239.54%
EOG240621C001750002023-11-21 2:03PM EST175.000.650.000.000.00-102912.50%
EOG240621C001790002023-12-06 11:27AM EST179.000.400.000.000.00-1020412.50%
EOG240621C001800002023-09-21 2:29PM EST180.001.082.602.750.00-13347.07%
EOG240621C001840002023-07-12 12:03PM EST184.001.122.152.450.00-15247.16%
EOG240621C001850002023-09-01 9:23AM EST185.001.571.151.300.00-1240.59%
EOG240621C001890002023-09-22 11:18AM EST189.000.651.751.850.00-15345.65%
EOG240621C001940002023-08-23 2:25PM EST194.001.110.400.700.00-209038.53%
EOG240621C001950002023-09-12 1:54PM EST195.000.900.800.900.00-101040.77%
EOG240621C002000002023-11-17 3:37PM EST200.000.250.000.000.00-7015212.50%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240621P000550002023-05-02 12:53PM EST55.001.601.301.500.00-2073.27%
EOG240621P000590002023-02-27 3:19PM EST59.002.052.052.400.00--10876.11%
EOG240621P000600002023-10-18 2:40PM EST60.000.300.000.500.00-11153.13%
EOG240621P000640002023-11-02 1:11PM EST64.000.300.000.500.00-51648.71%
EOG240621P000650002023-12-07 10:07AM EST65.000.420.000.000.00-51912.50%
EOG240621P000690002023-06-08 9:33AM EST69.002.051.451.650.00-58156.08%
EOG240621P000700002023-09-01 8:34AM EST70.000.650.350.850.00-53747.46%
EOG240621P000740002023-10-11 2:24PM EST74.000.900.550.750.00-132142.09%
EOG240621P000750002023-11-17 3:19PM EST75.000.500.000.000.00-15512.50%
EOG240621P000790002023-12-05 10:15AM EST79.000.400.000.000.00-16612.50%
EOG240621P000800002023-11-30 3:28PM EST80.000.610.000.000.00-134212.50%
EOG240621P000840002023-07-05 2:07PM EST84.003.811.651.800.00-22641.08%
EOG240621P000850002023-12-06 11:08AM EST85.001.100.000.000.00-315112.50%
EOG240621P000890002023-12-07 1:07PM EST89.001.600.000.000.00-18516.25%
EOG240621P000900002023-11-20 11:24AM EST90.001.350.000.000.00-11916.25%
EOG240621P000940002023-11-24 9:57AM EST94.001.750.000.000.00-909796.25%
EOG240621P000950002023-12-08 2:32PM EST95.002.300.000.000.00-72406.25%
EOG240621P000975002023-09-25 2:07PM EST97.503.702.953.100.00-10013433.65%
EOG240621P000990002023-12-08 11:49AM EST99.002.950.000.000.00-1296.25%
EOG240621P001000002023-12-08 2:14PM EST100.003.200.000.000.00-12296.25%
EOG240621P001040002023-12-07 2:31PM EST104.004.300.000.000.00-53293.13%
EOG240621P001050002023-10-27 1:02PM EST105.005.153.603.900.00-12028.50%
EOG240621P001090002023-12-07 1:07PM EST109.005.870.000.000.00-1433.13%
EOG240621P001100002023-12-07 10:43AM EST110.005.900.000.000.00-35643.13%
EOG240621P001140002023-12-08 10:07AM EST114.007.000.000.000.00-81671.56%
EOG240621P001150002023-12-08 10:06AM EST115.007.400.000.000.00-2391.56%
EOG240621P001190002023-12-07 10:55AM EST119.009.500.000.000.00-4950.00%
EOG240621P001200002023-12-08 2:00PM EST120.0010.100.000.000.00-11740.00%
EOG240621P001240002023-12-08 10:06AM EST124.0011.500.000.000.00-41920.00%
EOG240621P001250002023-12-07 3:50PM EST125.0013.300.000.000.00-1456710.00%
EOG240621P001290002023-10-27 12:27PM EST129.0014.1012.1013.400.00-1020.31%
EOG240621P001300002023-12-08 11:32AM EST130.0015.420.000.000.00-11120.00%
EOG240621P001340002023-10-25 12:02PM EST134.0015.2015.4016.300.00-2016.39%
EOG240621P001350002023-10-24 1:02PM EST135.0015.2016.6016.900.00-432615.09%
EOG240621P001390002023-10-24 8:49AM EST139.0016.9019.4019.800.00-1210.00%
EOG240621P001400002023-10-23 1:23PM EST140.0017.5019.9020.800.00-2220.00%
EOG240621P001440002023-10-06 11:18AM EST144.0026.9020.3021.200.00-150.00%
EOG240621P001450002023-10-25 12:20PM EST145.0021.5823.4024.400.00-200.00%
EOG240621P001490002023-10-24 10:14AM EST149.0023.5026.8028.100.00-13130.00%
EOG240621P001500002023-10-25 11:00AM EST150.0025.3027.2027.700.00-1400.00%
EOG240621P001540002023-11-02 8:43AM EST154.0030.7030.4032.000.00-7310.00%
EOG240621P001550002023-10-25 10:50AM EST155.0028.9031.5032.300.00-400.00%
EOG240621P001590002023-10-23 1:26PM EST159.0030.6035.2037.000.00-160.00%
EOG240621P001650002023-07-26 10:50AM EST165.0037.2038.6039.600.00--40.00%
EOG240621P001690002023-02-28 3:59PM EST169.0057.5756.5057.900.00--9059.49%
EOG240621P001700002023-02-28 3:59PM EST170.0057.570.000.000.00--900.00%
EOG240621P001740002023-03-01 2:43PM EST174.0057.8960.0061.100.00--4556.09%
EOG240621P001750002023-03-01 2:43PM EST175.0057.890.000.000.00--450.00%
EOG240621P001900002023-11-08 1:31PM EST190.0068.8069.7072.500.00-1043.56%