EOG - EOG Resources, Inc.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240621C00079000 | 2023-03-20 9:51AM EDT | 79.00 | 32.04 | 42.40 | 44.20 | 0.00 | - | - | 2 | 72.51% |
| EOG240621C00085000 | 2023-05-18 11:44AM EDT | 85.00 | 32.70 | 29.80 | 30.60 | 0.00 | - | 1 | 0 | 44.41% |
| EOG240621C00089000 | 2023-03-20 1:47PM EDT | 89.00 | 27.65 | 36.80 | 38.10 | 0.00 | - | 1 | 1 | 69.65% |
| EOG240621C00094000 | 2023-03-27 1:49PM EDT | 94.00 | 26.58 | 31.00 | 32.30 | 0.00 | - | 2 | 21 | 60.31% |
| EOG240621C00095000 | 2023-03-02 12:33PM EDT | 95.00 | 35.50 | 29.50 | 30.80 | 0.00 | - | 21 | 0 | 57.62% |
| EOG240621C00100000 | 2023-05-17 9:51AM EDT | 100.00 | 22.60 | 20.60 | 21.30 | 0.00 | - | - | 0 | 41.39% |
| EOG240621C00104000 | 2023-05-30 2:56PM EDT | 104.00 | 19.40 | 18.40 | 19.10 | 0.00 | - | 25 | 26 | 40.55% |
| EOG240621C00105000 | 2023-05-12 3:51PM EDT | 105.00 | 20.80 | 17.90 | 18.60 | 0.00 | - | 50 | 69 | 40.41% |
| EOG240621C00109000 | 2023-05-17 12:07PM EDT | 109.00 | 18.44 | 16.00 | 16.60 | 0.00 | - | 1 | 13 | 39.67% |
| EOG240621C00110000 | 2023-05-30 2:53PM EDT | 110.00 | 16.07 | 15.50 | 16.20 | 0.00 | - | 15 | 268 | 39.66% |
| EOG240621C00114000 | 2023-05-12 3:48PM EDT | 114.00 | 16.20 | 13.80 | 14.50 | 0.00 | - | 53 | 82 | 39.23% |
| EOG240621C00115000 | 2023-05-17 12:27PM EDT | 115.00 | 16.00 | 13.40 | 14.10 | 0.00 | - | 5 | 28 | 39.13% |
| EOG240621C00119000 | 2023-05-16 11:23AM EDT | 119.00 | 13.00 | 11.80 | 12.40 | 0.00 | - | 2 | 62 | 38.34% |
| EOG240621C00120000 | 2023-05-17 3:52PM EDT | 120.00 | 13.95 | 11.50 | 12.20 | 0.00 | - | 2 | 75 | 38.61% |
| EOG240621C00124000 | 2023-05-22 3:43PM EDT | 124.00 | 13.41 | 10.10 | 10.70 | 0.00 | - | 1 | 0 | 37.91% |
| EOG240621C00125000 | 2023-05-17 12:40PM EDT | 125.00 | 12.00 | 9.70 | 10.40 | 0.00 | - | 54 | 97 | 37.87% |
| EOG240621C00129000 | 2023-05-31 11:04AM EDT | 129.00 | 8.90 | 8.50 | 9.20 | -1.90 | -17.59% | 2 | 276 | 37.53% |
| EOG240621C00130000 | 2023-05-30 10:54AM EDT | 130.00 | 8.74 | 8.20 | 8.90 | 0.00 | - | 3 | 47 | 37.40% |
| EOG240621C00134000 | 2023-05-30 9:30AM EDT | 134.00 | 8.60 | 7.20 | 7.80 | 0.00 | - | 1 | 94 | 36.98% |
| EOG240621C00135000 | 2023-05-31 11:45AM EDT | 135.00 | 7.25 | 7.00 | 7.60 | -0.60 | -7.64% | 10 | 64 | 37.02% |
| EOG240621C00139000 | 2023-05-30 9:55AM EDT | 139.00 | 6.40 | 6.00 | 6.60 | 0.00 | - | 40 | 134 | 36.52% |
| EOG240621C00140000 | 2023-05-17 12:38PM EDT | 140.00 | 7.80 | 5.80 | 6.40 | 0.00 | - | 4 | 84 | 36.49% |
| EOG240621C00144000 | 2023-05-04 12:54PM EDT | 144.00 | 7.80 | 5.00 | 5.50 | 0.00 | - | 47 | 335 | 35.94% |
| EOG240621C00145000 | 2023-05-30 3:40PM EDT | 145.00 | 5.20 | 4.90 | 5.40 | 0.00 | - | 150 | 257 | 36.11% |
| EOG240621C00149000 | 2023-05-23 2:44PM EDT | 149.00 | 6.00 | 4.30 | 4.70 | 0.00 | - | 1 | 34 | 35.82% |
| EOG240621C00150000 | 2023-05-25 3:01PM EDT | 150.00 | 5.26 | 4.10 | 4.40 | 0.00 | - | 1 | 200 | 35.34% |
| EOG240621C00154000 | 2023-05-09 12:14PM EDT | 154.00 | 6.00 | 3.50 | 4.00 | 0.00 | - | 3 | 85 | 35.68% |
| EOG240621C00155000 | 2023-05-12 1:44PM EDT | 155.00 | 4.90 | 3.40 | 3.80 | 0.00 | - | 1 | 29 | 35.43% |
| EOG240621C00159000 | 2023-05-12 12:25PM EDT | 159.00 | 4.30 | 2.90 | 3.30 | 0.00 | - | 1 | 0 | 35.21% |
| EOG240621C00160000 | 2023-05-01 11:56AM EDT | 160.00 | 6.08 | 2.80 | 3.20 | 0.00 | - | 10 | 30 | 35.22% |
| EOG240621C00164000 | 2023-05-17 12:37PM EDT | 164.00 | 3.60 | 2.40 | 2.80 | 0.00 | - | 4 | 104 | 35.12% |
| EOG240621C00165000 | 2023-05-12 1:39PM EDT | 165.00 | 3.60 | 2.35 | 2.55 | 0.00 | - | - | 0 | 34.49% |
| EOG240621C00169000 | 2023-05-30 3:40PM EDT | 169.00 | 2.20 | 1.95 | 2.25 | 0.00 | - | 150 | 150 | 34.52% |
| EOG240621C00170000 | 2023-05-12 1:52PM EDT | 170.00 | 3.10 | 1.95 | 2.10 | 0.00 | - | 5 | 9 | 34.19% |
| EOG240621C00174000 | 2023-04-28 2:10PM EDT | 174.00 | 4.40 | 2.00 | 2.30 | 0.00 | - | 1 | 202 | 36.21% |
| EOG240621C00175000 | 2023-04-26 12:10PM EDT | 175.00 | 3.60 | 1.75 | 2.30 | 0.00 | - | 2 | 3 | 36.50% |
| EOG240621C00179000 | 2023-05-12 1:51PM EDT | 179.00 | 2.35 | 1.30 | 1.50 | 0.00 | - | 8 | 175 | 33.86% |
| EOG240621C00180000 | 2023-05-12 1:34PM EDT | 180.00 | 2.20 | 1.25 | 1.45 | 0.00 | - | 3 | 9 | 33.85% |
| EOG240621C00184000 | 2023-05-30 12:57PM EDT | 184.00 | 1.24 | 1.10 | 1.25 | 0.00 | - | 1 | 0 | 33.74% |
| EOG240621C00189000 | 2023-04-28 2:53PM EDT | 189.00 | 2.75 | 1.15 | 1.35 | 0.00 | - | 10 | 47 | 35.55% |
| EOG240621C00194000 | 2023-05-01 1:53PM EDT | 194.00 | 2.12 | 0.75 | 0.95 | 0.00 | - | 5 | 0 | 34.16% |
| EOG240621C00195000 | 2023-02-21 1:23PM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240621P00055000 | 2023-05-02 1:53PM EDT | 55.00 | 1.60 | 1.35 | 1.65 | 0.00 | - | 2 | 0 | 48.96% |
| EOG240621P00059000 | 2023-02-27 4:19PM EDT | 59.00 | 2.05 | 2.05 | 2.40 | 0.00 | - | - | 108 | 49.67% |
| EOG240621P00060000 | 2023-05-30 3:39PM EDT | 60.00 | 1.90 | 1.85 | 2.10 | 0.00 | - | 3 | 7 | 46.67% |
| EOG240621P00064000 | 2023-05-09 1:10PM EDT | 64.00 | 2.32 | 2.35 | 2.70 | 0.00 | - | 1 | 6 | 45.91% |
| EOG240621P00065000 | 2023-05-25 12:11PM EDT | 65.00 | 2.70 | 2.45 | 2.85 | 0.00 | - | 2 | 13 | 45.64% |
| EOG240621P00069000 | 2023-05-17 12:47PM EDT | 69.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 2 | 76 | 44.54% |
| EOG240621P00074000 | 2023-05-25 12:05PM EDT | 74.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 1 | 323 | 42.63% |
| EOG240621P00075000 | 2023-05-26 10:11AM EDT | 75.00 | 4.00 | 4.20 | 4.60 | 0.00 | - | 2 | 49 | 42.73% |
| EOG240621P00079000 | 2023-05-17 11:47AM EDT | 79.00 | 5.30 | 5.00 | 5.40 | 0.00 | - | 1 | 53 | 41.37% |
| EOG240621P00080000 | 2023-05-17 11:11AM EDT | 80.00 | 5.70 | 5.30 | 5.70 | 0.00 | - | 176 | 313 | 41.33% |
| EOG240621P00084000 | 2023-05-12 12:20PM EDT | 84.00 | 6.90 | 6.30 | 6.70 | 0.00 | - | 3 | 24 | 40.22% |
| EOG240621P00085000 | 2023-05-12 1:34PM EDT | 85.00 | 7.10 | 6.60 | 7.00 | 0.00 | - | 9 | 27 | 40.05% |
| EOG240621P00089000 | 2023-05-02 12:29PM EDT | 89.00 | 8.10 | 7.70 | 8.10 | 0.00 | - | 9 | 59 | 38.83% |
| EOG240621P00090000 | 2023-05-19 3:54PM EDT | 90.00 | 7.05 | 8.00 | 8.50 | 0.00 | - | 1 | 15 | 38.83% |
| EOG240621P00094000 | 2023-05-09 12:18PM EDT | 94.00 | 8.70 | 9.30 | 9.80 | 0.00 | - | 6 | 936 | 37.75% |
| EOG240621P00095000 | 2023-05-17 11:23AM EDT | 95.00 | 10.00 | 9.70 | 10.20 | 0.00 | - | 160 | 194 | 37.62% |
| EOG240621P00097500 | 2023-05-10 12:46PM EDT | 97.50 | 10.20 | 10.60 | 11.10 | 0.00 | - | 29 | 0 | 36.96% |
| EOG240621P00099000 | 2023-05-26 2:32PM EDT | 99.00 | 10.83 | 11.20 | 11.60 | 0.00 | - | 20 | 26 | 36.40% |
| EOG240621P00100000 | 2023-05-30 10:16AM EDT | 100.00 | 11.88 | 11.50 | 12.00 | 0.00 | - | 6 | 115 | 36.16% |
| EOG240621P00104000 | 2023-04-28 12:13PM EDT | 104.00 | 10.60 | 12.50 | 13.30 | 0.00 | - | 1 | 300 | 34.32% |
| EOG240621P00105000 | 2023-04-26 10:36AM EDT | 105.00 | 11.90 | 12.70 | 13.20 | 0.00 | - | - | 1 | 32.82% |
| EOG240621P00109000 | 2023-05-12 12:33PM EDT | 109.00 | 16.10 | 15.50 | 16.10 | 0.00 | - | 4 | 10 | 34.28% |
| EOG240621P00110000 | 2023-05-31 12:00PM EDT | 110.00 | 16.30 | 16.10 | 16.70 | +3.60 | +28.35% | 15 | 200 | 34.29% |
| EOG240621P00114000 | 2023-05-31 11:04AM EDT | 114.00 | 18.50 | 18.10 | 18.70 | +0.20 | +1.09% | 2 | 4 | 33.22% |
| EOG240621P00115000 | 2023-04-28 2:48PM EDT | 115.00 | 15.40 | 17.70 | 18.40 | 0.00 | - | 3 | 2 | 31.08% |
| EOG240621P00119000 | 2023-05-26 2:32PM EDT | 119.00 | 19.93 | 20.90 | 21.60 | 0.00 | - | 20 | 48 | 32.29% |
| EOG240621P00120000 | 2023-05-18 1:59PM EDT | 120.00 | 21.20 | 21.50 | 22.20 | 0.00 | - | 23 | 33 | 32.09% |
| EOG240621P00124000 | 2023-04-28 2:15PM EDT | 124.00 | 19.60 | 22.70 | 24.00 | 0.00 | - | 2 | 114 | 29.60% |
| EOG240621P00125000 | 2023-05-26 2:44PM EDT | 125.00 | 23.41 | 24.70 | 25.30 | 0.00 | - | 1 | 2 | 30.95% |
| EOG240621P00129000 | 2023-04-28 2:18PM EDT | 129.00 | 22.30 | 25.70 | 27.20 | 0.00 | - | 11 | 193 | 28.13% |
| EOG240621P00130000 | 2023-05-25 11:28AM EDT | 130.00 | 27.31 | 28.10 | 28.70 | 0.00 | - | 1 | 4 | 29.95% |
| EOG240621P00134000 | 2023-04-28 2:21PM EDT | 134.00 | 25.20 | 29.40 | 30.80 | 0.00 | - | 21 | 28 | 26.97% |
| EOG240621P00135000 | 2023-04-28 2:35PM EDT | 135.00 | 25.90 | 29.70 | 31.70 | 0.00 | - | 20 | 20 | 27.17% |
| EOG240621P00139000 | 2023-04-28 2:51PM EDT | 139.00 | 28.60 | 32.60 | 34.10 | 0.00 | - | 9 | 9 | 23.96% |
| EOG240621P00140000 | 2023-04-28 2:27PM EDT | 140.00 | 29.20 | 33.70 | 35.20 | 0.00 | - | 22 | 21 | 24.73% |
| EOG240621P00169000 | 2023-02-28 4:59PM EDT | 169.00 | 57.57 | 56.50 | 57.90 | 0.00 | - | - | 90 | 0.00% |
| EOG240621P00170000 | 2023-02-28 4:59PM EDT | 170.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | - | 90 | 0.00% |
| EOG240621P00174000 | 2023-03-01 3:43PM EDT | 174.00 | 57.89 | 60.00 | 61.10 | 0.00 | - | - | 45 | 0.00% |
| EOG240621P00175000 | 2023-03-01 3:43PM EDT | 175.00 | 57.89 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.