U.S. markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
129.94+2.02 (+1.58%)
Al cierre: 04:00PM EDT
129.94 0.00 (0.00%)
Fuera de horario: 06:10PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG240621C000685002024-04-12 3:58PM EDT68.5066.9060.3064.100.00-270127.64%
EOG240621C000700002023-07-13 11:53AM EDT70.0053.4363.1064.400.00--27187.87%
EOG240621C000725002024-04-09 9:54AM EDT72.5063.9556.8060.400.00-30129.25%
EOG240621C000735002024-01-16 1:12AM EDT73.5046.63--0.00---0.00%
EOG240621C000740002023-11-07 11:23AM EDT74.0049.6244.4046.100.00--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 EDT79.0049.2141.1042.600.00-2120.00%
EOG240621C000800002024-03-05 11:40AM EDT80.0037.9053.4055.300.00-14163.84%
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%
EOG240621C000925002024-04-10 10:15AM EDT92.5045.6836.0040.500.00-53776.15%
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 EDT96.0029.1027.3027.700.00--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 EDT100.0028.3034.5038.500.00-1108127.47%
EOG240621C001025002024-02-20 11:26AM EDT102.5015.8022.3026.100.00-811730.00%
EOG240621C001035002024-04-11 12:05PM EDT103.5032.1625.4029.400.00-33657.96%
EOG240621C001040002023-11-21 2:45PM EDT104.0024.700.000.000.00-1590.00%
EOG240621C001050002024-03-01 4:59PM EDT105.0014.6023.4024.200.00-1990.00%
EOG240621C001075002024-05-06 10:40AM EDT107.5024.8022.8024.700.00-312755.37%
EOG240621C001085002024-05-06 10:49AM EDT108.5023.8021.7023.500.00-754251.44%
EOG240621C001090002023-12-06 10:38AM EDT109.0018.500.000.000.00-2810.00%
EOG240621C001100002024-05-15 11:10AM EDT110.0019.1018.6020.800.00-306644.48%
EOG240621C001125002024-05-15 10:55AM EDT112.5016.3017.7020.000.00-760558.52%
EOG240621C001135002024-05-06 11:42AM EDT113.5019.2016.6018.800.00-1219354.42%
EOG240621C001140002023-12-13 12:42PM EDT114.0012.680.000.000.00-324840.00%
EOG240621C001150002024-05-17 2:13PM EDT115.0015.5014.0018.00+1.40+9.93%130057.32%
EOG240621C001175002024-05-15 11:34AM EDT117.5012.4013.0014.700.00-2017544.73%
EOG240621C001185002024-05-06 9:47AM EDT118.5014.3010.5014.000.00-3030445.04%
EOG240621C001190002023-12-11 11:49AM EDT119.0010.500.000.000.00-5990.00%
EOG240621C001200002024-05-17 12:47PM EDT120.0010.2010.7012.70+0.20+2.00%31,08343.21%
EOG240621C001225002024-05-14 3:29PM EDT122.508.458.5010.000.00-180335.79%
EOG240621C001235002024-05-09 12:57PM EDT123.508.756.408.800.00-443231.93%
EOG240621C001240002023-12-08 11:07AM EDT124.009.300.000.000.00-11,1520.00%
EOG240621C001250002024-05-14 3:43PM EDT125.006.406.507.600.00-231930.45%
EOG240621C001275002024-05-15 10:05AM EDT127.503.404.706.600.00-326933.77%
EOG240621C001285002024-05-17 12:39PM EDT128.504.304.004.30+0.48+12.57%3633722.46%
EOG240621C001290002023-12-13 11:38AM EDT129.005.700.000.000.00-122250.00%
EOG240621C001300002024-05-17 3:55PM EDT130.003.253.203.40+0.55+20.37%41040921.67%
EOG240621C001325002024-05-17 2:29PM EDT132.502.152.052.25+0.40+22.86%9970321.13%
EOG240621C001335002024-05-17 3:24PM EDT133.501.851.701.85+0.27+17.09%3964320.78%
EOG240621C001340002023-12-13 3:10PM EDT134.004.400.000.000.00-92003.13%
EOG240621C001350002024-05-17 3:55PM EDT135.001.251.251.40+0.20+19.05%7061920.69%
EOG240621C001375002024-05-17 3:46PM EDT137.500.770.700.90+0.04+5.48%12361521.09%
EOG240621C001385002024-05-17 2:30PM EDT138.500.550.502.55-0.05-8.33%4040835.90%
EOG240621C001390002023-12-05 11:14AM EDT139.004.900.000.000.00-16726.25%
EOG240621C001400002024-05-17 3:08PM EDT140.000.430.350.45+0.07+19.44%4740520.12%
EOG240621C001425002024-05-17 2:55PM EDT142.500.200.152.10-0.03-13.04%2052739.55%
EOG240621C001435002024-05-17 2:42PM EDT143.500.150.000.90-0.25-62.50%491430.16%
EOG240621C001440002023-12-05 10:55AM EDT144.003.650.000.000.00-103856.25%
EOG240621C001450002024-05-14 10:14AM EDT145.000.200.052.050.00-219443.16%
EOG240621C001475002024-05-14 2:29PM EDT147.500.100.000.650.00-148332.42%
EOG240621C001485002024-05-14 9:41AM EDT148.500.100.002.100.00-373648.90%
EOG240621C001490002023-11-14 3:16PM EDT149.003.800.000.000.00-14212.50%
EOG240621C001500002024-05-17 2:08PM EDT150.000.050.002.150.00-124951.54%
EOG240621C001525002024-05-02 12:30PM EDT152.500.250.000.100.00-1527726.42%
EOG240621C001535002024-05-17 12:05PM EDT153.500.040.000.45-0.66-94.29%2016536.23%
EOG240621C001540002023-12-12 4:05PM EDT154.001.200.000.000.00-215412.50%
EOG240621C001550002024-05-17 2:08PM EDT155.000.050.050.70-1.55-96.88%1641.97%
EOG240621C001575002024-05-02 12:30PM EDT157.500.110.000.250.00-1813835.89%
EOG240621C001585002024-04-15 2:51PM EDT158.500.530.001.350.00-2025054.49%
EOG240621C001590002023-11-20 12:20PM EDT159.002.040.000.000.00-112712.50%
EOG240621C001600002024-04-26 2:43PM EDT160.000.350.000.750.00-1211348.17%
EOG240621C001625002024-05-01 9:30AM EDT162.500.100.000.750.00-117450.78%
EOG240621C001635002024-04-17 10:47AM EDT163.500.300.000.750.00-103851.81%
EOG240621C001640002023-09-13 10:33AM EDT164.004.405.105.500.00-517397.09%
EOG240621C001650002024-04-18 11:44AM EDT165.000.200.000.750.00-202053.32%
EOG240621C001675002024-04-09 10:01AM EDT167.500.300.000.500.00-115451.12%
EOG240621C001685002024-04-08 10:19AM EDT168.500.250.000.750.00-13056.79%
EOG240621C001690002023-10-27 10:13AM EDT169.002.550.651.050.00-12058.94%
EOG240621C001700002023-11-07 3:19PM EDT170.001.310.450.550.00-103053.42%
EOG240621C001725002024-04-09 11:20AM EDT172.500.200.000.500.00-320555.62%
EOG240621C001735002024-05-02 9:52AM EDT173.500.050.000.750.00-12853.47%
EOG240621C001740002023-06-14 9:30AM EDT174.002.001.651.800.00-120276.00%
EOG240621C001750002023-11-21 3:03PM EDT175.000.650.000.000.00-102925.00%
EOG240621C001775002024-03-14 3:00PM EDT177.500.120.050.200.00-12037251.07%
EOG240621C001785002024-01-16 1:11AM EDT178.501.08--0.00---0.00%
EOG240621C001790002023-12-12 11:11AM EDT179.000.260.000.000.00-5025425.00%
EOG240621C001800002023-09-21 3:29PM EDT180.001.082.602.750.00-13392.87%
EOG240621C001825002024-01-16 1:11AM EDT182.501.12--0.00---0.00%
EOG240621C001835002024-01-17 1:49PM EDT183.500.100.000.350.00-2154.39%
EOG240621C001840002023-07-12 1:03PM EDT184.001.122.152.450.00-15292.77%
EOG240621C001850002023-09-01 10:23AM EDT185.001.571.151.300.00-1279.71%
EOG240621C001875002024-01-16 1:11AM EDT187.500.65--0.00---0.00%
EOG240621C001885002024-03-26 12:05PM EDT188.500.030.000.750.00-202165.33%
EOG240621C001890002023-09-22 12:18PM EDT189.000.651.751.850.00-15391.36%
EOG240621C001925002024-01-16 1:11AM EDT192.501.11--0.00---0.00%
EOG240621C001935002024-03-26 12:04PM EDT193.500.020.000.750.00-204268.95%
EOG240621C001940002023-08-23 3:25PM EDT194.001.110.400.700.00-209074.17%
EOG240621C001950002023-12-11 4:58PM EDT195.000.750.000.000.00-101125.00%
EOG240621C001985002023-11-17 4:37PM EDT198.500.250.000.75+0.25--15272.46%
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 EDT55.001.601.301.500.00-20188.48%
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--108196.19%
EOG240621P000600002023-10-18 3:40PM EDT60.000.300.000.500.00-111124.02%
EOG240621P000625002024-01-16 1:05AM EDT62.500.30--0.00---0.00%
EOG240621P000635002023-12-07 11:07AM EDT63.500.420.000.250.00--19104.69%
EOG240621P000640002023-11-02 2:11PM EDT64.000.300.000.500.00-516114.55%
EOG240621P000650002023-12-07 11:07AM EDT65.000.420.000.000.00-51950.00%
EOG240621P000675002024-02-20 10:56AM EDT67.500.150.000.300.00-747699.02%
EOG240621P000685002024-01-16 1:05AM EDT68.500.65--0.00---0.00%
EOG240621P000690002023-06-08 10:33AM EDT69.002.051.451.650.00-581148.34%
EOG240621P000700002023-09-01 9:34AM EDT70.000.650.350.850.00-537118.21%
EOG240621P000725002024-02-21 12:13PM EDT72.500.100.000.100.00-1,0001,18177.34%
EOG240621P000735002024-02-22 1:43PM EDT73.500.150.000.100.00-15475.78%
EOG240621P000740002023-10-11 3:24PM EDT74.000.900.550.750.00-1321110.69%
EOG240621P000750002024-03-05 3:10PM EDT75.000.100.000.300.00-1384.57%
EOG240621P000775002024-03-26 10:35AM EDT77.500.100.000.100.00-15369.14%
EOG240621P000785002024-05-17 1:06PM EDT78.500.050.000.15-0.20-80.00%134171.09%
EOG240621P000790002023-12-05 11:15AM EDT79.000.400.000.000.00-16625.00%
EOG240621P000800002024-02-28 11:30AM EDT80.000.250.000.100.00-101,51765.23%
EOG240621P000825002024-03-21 9:47AM EDT82.500.150.000.750.00-72,98082.86%
EOG240621P000835002024-04-22 1:18PM EDT83.500.060.000.750.00-4015180.96%
EOG240621P000840002023-07-05 3:07PM EDT84.003.811.651.800.00-226112.57%
EOG240621P000850002024-04-16 2:10PM EDT85.000.050.000.750.00-3878.13%
EOG240621P000875002024-03-20 10:27AM EDT87.500.150.000.500.00-1111968.46%
EOG240621P000885002024-05-13 3:09PM EDT88.500.390.000.750.00-513871.78%
EOG240621P000890002023-12-07 2:07PM EDT89.001.600.000.000.00-185125.00%
EOG240621P000900002024-04-18 1:48PM EDT90.000.100.000.150.00-2353.52%
EOG240621P000925002024-04-04 1:09PM EDT92.500.150.001.350.00-396973.05%
EOG240621P000935002024-04-16 11:21AM EDT93.500.100.001.400.00-1223471.78%
EOG240621P000940002023-11-24 10:57AM EDT94.001.750.000.000.00-9097925.00%
EOG240621P000950002024-03-28 2:49PM EDT95.000.180.000.550.00-13157.03%
EOG240621P000960002024-05-08 9:30AM EDT96.000.050.000.300.00-115950.00%
EOG240621P000975002024-05-06 10:37AM EDT97.500.050.001.400.00-119164.31%
EOG240621P000985002024-05-08 1:05PM EDT98.500.050.001.600.00-10122064.48%
EOG240621P000990002023-12-08 12:49PM EDT99.002.950.000.000.00-12925.00%
EOG240621P001000002024-05-01 10:45AM EDT100.000.110.000.100.00-5010041.41%
EOG240621P001025002024-05-06 10:37AM EDT102.500.080.001.150.00-1140452.71%
EOG240621P001035002024-05-07 11:49AM EDT103.500.080.000.500.00-615549.37%
EOG240621P001040002023-12-13 11:42AM EDT104.004.400.000.000.00-232812.50%
EOG240621P001050002024-05-10 2:50PM EDT105.000.050.000.900.00-16054.20%
EOG240621P001075002024-05-15 2:50PM EDT107.500.100.000.600.00-1011444.63%
EOG240621P001085002024-05-02 11:58AM EDT108.500.250.000.150.00-270832.13%
EOG240621P001090002023-12-13 11:10AM EDT109.006.000.000.000.00-17812.50%
EOG240621P001100002024-04-30 9:49AM EDT110.000.210.050.150.00-1014430.08%
EOG240621P001125002024-05-06 1:00PM EDT112.500.250.050.150.00-970326.66%
EOG240621P001135002024-05-06 11:37AM EDT113.500.270.100.150.00-118925.29%
EOG240621P001140002023-12-11 11:06AM EDT114.007.700.000.000.00-216812.50%
EOG240621P001150002024-05-17 1:09PM EDT115.000.170.100.30-0.11-39.29%1070626.86%
EOG240621P001175002024-05-17 12:56PM EDT117.500.300.201.25-0.15-33.33%11,22335.25%
EOG240621P001185002024-05-17 1:09PM EDT118.500.320.251.50-0.15-31.91%1040335.73%
EOG240621P001190002023-12-07 11:55AM EDT119.009.500.000.000.00-4956.25%
EOG240621P001200002024-05-17 3:57PM EDT120.000.370.351.10-0.28-43.08%191,12228.88%
EOG240621P001225002024-05-17 1:09PM EDT122.500.780.601.20-0.29-27.10%2187124.88%
EOG240621P001235002024-05-17 3:09PM EDT123.500.760.751.45-0.54-41.54%491924.92%
EOG240621P001240002023-12-08 11:06AM EDT124.0011.500.000.000.00-41923.13%
EOG240621P001250002024-05-17 3:46PM EDT125.001.021.051.30-0.68-40.00%11941120.48%
EOG240621P001275002024-05-17 11:40AM EDT127.502.351.753.40-0.05-2.08%71,24828.82%
EOG240621P001285002024-05-17 3:55PM EDT128.502.202.102.25-0.65-22.81%11447218.52%
EOG240621P001290002023-12-13 12:26PM EDT129.0015.800.000.000.00-163410.78%
EOG240621P001300002024-05-17 3:42PM EDT130.002.702.752.90-1.07-28.38%11638718.14%
EOG240621P001325002024-05-10 3:53PM EDT132.504.204.104.300.00-243117.77%
EOG240621P001335002024-05-14 11:43AM EDT133.505.184.704.900.00-335117.24%
EOG240621P001340002023-10-25 1:02PM EDT134.0015.2015.4016.300.00-2085.67%
EOG240621P001350002024-05-16 11:05AM EDT135.005.804.707.50-0.73-11.18%1036728.09%
EOG240621P001375002024-04-29 10:07AM EDT137.505.406.309.000.00-211725.67%
EOG240621P001385002024-04-30 1:16PM EDT138.507.806.909.000.00-19517.92%
EOG240621P001390002023-10-24 9:49AM EDT139.0016.9019.4019.800.00-12189.65%
EOG240621P001400002024-05-17 11:14AM EDT140.0011.208.1010.40+1.79+19.02%22718.63%
EOG240621P001425002024-05-02 12:05PM EDT142.5012.3010.4013.000.00-1023.29%
EOG240621P001435002024-04-12 11:16AM EDT143.509.8012.7015.300.00-7738.17%
EOG240621P001440002023-10-06 12:18PM EDT144.0026.9020.3021.200.00-1575.07%
EOG240621P001450002024-04-24 11:22AM EDT145.0011.4013.5015.500.00-1026.39%
EOG240621P001475002023-12-22 2:31PM EDT147.5026.2033.5037.600.00-10154.53%
EOG240621P001485002024-01-16 1:05AM EDT148.5025.30--0.00---0.00%
EOG240621P001490002023-10-24 11:14AM EDT149.0023.5026.8028.100.00-131395.68%
EOG240621P001500002023-10-25 12:00PM EDT150.0025.3027.2027.700.00-14090.72%
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 EDT154.0030.7030.4032.000.00-73195.72%
EOG240621P001550002023-10-25 11:50AM EDT155.0028.9031.5032.300.00-4095.23%
EOG240621P001575002024-01-16 1:05AM EDT157.5030.60--0.00---0.00%
EOG240621P001590002023-10-23 2:26PM EDT159.0030.6035.2037.000.00-16102.82%
EOG240621P001635002024-01-16 1:05AM EDT163.5037.20--0.00---0.00%
EOG240621P001650002023-07-26 11:50AM EDT165.0037.2038.6039.600.00--488.31%
EOG240621P001675002024-01-16 1:05AM EDT167.5057.57--0.00---0.00%
EOG240621P001690002023-02-28 4:59PM EDT169.0057.5756.5057.900.00--90191.58%
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--45188.07%
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 EDT190.0068.8069.7072.500.00-10171.61%