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
Llamadaspor3 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG220603C001000002022-05-06 9:31AM EDT100.0027.5035.9037.300.00-213136.82%
EOG220603C001050002022-05-23 2:46PM EDT105.0023.3231.0032.300.00-11118.95%
EOG220603C001080002022-04-25 11:56AM EDT108.006.9023.0026.700.00--20.00%
EOG220603C001090002022-05-02 1:37PM EDT109.0010.0026.8028.300.00-210105.08%
EOG220603C001100002022-05-27 2:10PM EDT110.0026.9326.1027.30+15.73+140.45%201101.66%
EOG220603C001140002022-05-17 11:47AM EDT114.0014.3022.2023.500.00-2496.24%
EOG220603C001150002022-05-06 9:31AM EDT115.0013.6220.6022.500.00-1392.68%
EOG220603C001170002022-05-20 1:50PM EDT117.0018.2518.9020.50+11.30+162.59%11785.55%
EOG220603C001180002022-05-16 1:30PM EDT118.0011.7017.8019.500.00-5582.03%
EOG220603C001190002022-05-13 11:04AM EDT119.008.1016.8018.400.00-1675.10%
EOG220603C001200002022-05-27 2:38PM EDT120.0016.2916.2017.50+5.29+48.09%1974.95%
EOG220603C001210002022-05-12 10:57AM EDT121.005.8014.9016.500.00-3971.39%
EOG220603C001220002022-05-26 10:52AM EDT122.0013.7213.8015.900.00-11578.52%
EOG220603C001230002022-05-26 3:49PM EDT123.0011.5012.8014.600.00-11367.09%
EOG220603C001240002022-05-27 3:07PM EDT124.0012.5312.3013.50+7.73+161.04%11760.74%
EOG220603C001250002022-05-27 2:37PM EDT125.0011.4011.5012.50+1.79+18.63%56257.13%
EOG220603C001260002022-05-27 3:10PM EDT126.0010.8110.6011.60+0.51+4.95%37956.06%
EOG220603C001270002022-05-27 1:28PM EDT127.009.559.6010.70+0.35+3.80%513854.59%
EOG220603C001280002022-05-27 10:33AM EDT128.007.658.709.70-0.78-9.25%4012550.78%
EOG220603C001290002022-05-26 3:43PM EDT129.005.767.708.90-0.64-10.00%14350.85%
EOG220603C001300002022-05-27 2:37PM EDT130.006.997.007.80+1.29+22.63%445744.87%
EOG220603C001310002022-05-27 1:15PM EDT131.006.376.207.10+1.77+38.48%56446.05%
EOG220603C001320002022-05-27 3:49PM EDT132.005.605.606.30+1.47+35.59%2512744.82%
EOG220603C001330002022-05-27 1:01PM EDT133.004.684.905.60+1.08+30.00%42344.63%
EOG220603C001340002022-05-26 2:29PM EDT134.003.004.204.700.00-442740.99%
EOG220603C001350002022-05-27 3:34PM EDT135.003.653.504.00+1.06+40.93%18220539.75%
EOG220603C001360002022-05-27 3:32PM EDT136.003.172.903.30+0.57+21.92%51737.89%
EOG220603C001370002022-05-27 1:12PM EDT137.002.432.302.60+0.62+34.25%554335.35%
EOG220603C001380002022-05-27 3:33PM EDT138.002.101.902.150.00-313935.38%
EOG220603C001390002022-05-27 2:52PM EDT139.001.561.502.05+0.36+30.00%45239.40%
EOG220603C001400002022-05-27 3:59PM EDT140.001.301.201.55+0.40+44.44%445737.31%
EOG220603C001450002022-05-27 3:25PM EDT145.000.350.200.50+0.10+40.00%281537.79%
EOG220603C001500002022-05-16 12:01AM EDT150.000.540.000.400.00--149.12%
Ponepor3 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EOG220603P000750002022-05-23 10:37AM EDT75.000.100.000.100.00-159200174.22%
EOG220603P000800002022-05-20 10:18AM EDT80.000.050.000.050.00-66145.31%
EOG220603P000850002022-04-26 2:34PM EDT85.000.700.000.450.00--6173.05%
EOG220603P000900002022-05-20 10:33AM EDT90.000.110.000.050.00-26115.63%
EOG220603P000950002022-05-12 2:45PM EDT95.000.600.000.150.00-1133116.41%
EOG220603P001000002022-05-26 12:54PM EDT100.000.080.000.200.00-222105.86%
EOG220603P001010002022-05-10 1:31PM EDT101.001.200.000.400.00-250114.84%
EOG220603P001020002022-05-16 12:01AM EDT102.001.100.000.750.00--1125.00%
EOG220603P001030002022-05-10 11:40AM EDT103.001.350.000.750.00-18121.48%
EOG220603P001040002022-05-26 1:00PM EDT104.000.100.000.150.00-2290.63%
EOG220603P001050002022-05-26 10:03AM EDT105.000.140.000.750.00-2116114.65%
EOG220603P001060002022-05-10 11:28AM EDT106.001.880.000.750.00-11111.23%
EOG220603P001070002022-05-18 12:18PM EDT107.000.700.000.750.00-55107.91%
EOG220603P001080002022-05-23 10:30AM EDT108.000.450.000.150.00-81479.49%
EOG220603P001090002022-05-02 11:15AM EDT109.004.950.000.200.00-2280.08%
EOG220603P001100002022-05-20 2:15PM EDT110.001.100.000.200.00-2977.34%
EOG220603P001110002022-05-12 3:11PM EDT111.003.320.000.750.00-5994.53%
EOG220603P001120002022-05-18 10:21AM EDT112.000.600.000.750.00-11891.21%
EOG220603P001130002022-05-24 3:52PM EDT113.000.250.000.300.00-143073.83%
EOG220603P001140002022-05-03 12:28PM EDT114.004.000.000.750.00-1384.67%
EOG220603P001150002022-05-25 3:58PM EDT115.000.200.000.400.00-22471.68%
EOG220603P001160002022-05-19 1:54PM EDT116.001.850.000.400.00-2768.75%
EOG220603P001170002022-05-25 2:55PM EDT117.000.250.000.450.00-1267.29%
EOG220603P001180002022-05-24 2:59PM EDT118.000.850.000.400.00-71562.79%
EOG220603P001190002022-05-23 2:23PM EDT119.001.450.000.400.00-1559.86%
EOG220603P001200002022-05-26 12:52PM EDT120.000.250.000.400.00-112156.93%
EOG220603P001210002022-05-26 1:03PM EDT121.000.280.050.600.00-1659.96%
EOG220603P001220002022-05-27 1:10PM EDT122.000.110.000.30-0.89-89.00%45055.76%
EOG220603P001230002022-05-26 2:32PM EDT123.000.350.000.400.00-41256.40%
EOG220603P001240002022-05-27 1:57PM EDT124.000.150.050.40-0.35-70.00%114753.13%
EOG220603P001250002022-05-27 2:44PM EDT125.000.250.100.40-0.45-64.29%112449.81%
EOG220603P001260002022-05-27 2:49PM EDT126.000.280.050.55-0.62-68.89%91950.93%
EOG220603P001270002022-05-27 2:49PM EDT127.000.390.100.60-0.41-51.25%142948.68%
EOG220603P001280002022-05-27 3:40PM EDT128.000.450.250.75-0.51-53.12%8848.58%
EOG220603P001300002022-05-27 1:37PM EDT130.000.850.501.05-0.77-47.53%2710046.73%