U.S. markets closed
F S&P 500
4,011.50 +4.25 (+0.11%) F Dow Jones
32,661.00 +30.00 (+0.09%) F Nasdaq
12,812.00 +23.50 (+0.18%) E-mini Russell 2000 Index Futur
1,770.10 +2.80 (+0.16%) Petróleo
72.95 +0.14 (+0.19%) Oro
1,959.70 +5.90 (+0.30%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:105.00
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331C00105000 | 2023-03-27 12:33PM EDT | 2023-03-31 | 4.20 | 3.90 | 4.30 | +1.45 | +52.73% | 56 | 67 | 49.61% |
| EOG230406C00105000 | 2023-03-27 12:48PM EDT | 2023-04-06 | 5.20 | 4.90 | 5.10 | +1.60 | +44.44% | 10 | 113 | 44.34% |
| EOG230414C00105000 | 2023-03-21 10:01AM EDT | 2023-04-14 | 6.10 | 5.50 | 5.80 | 0.00 | - | 1 | 2 | 41.04% |
| EOG230421C00105000 | 2023-03-27 2:59PM EDT | 2023-04-21 | 6.49 | 6.00 | 6.20 | +1.86 | +40.17% | 9 | 15 | 38.62% |
| EOG230428C00105000 | 2023-03-27 10:17AM EDT | 2023-04-28 | 5.70 | 6.40 | 6.70 | +0.80 | +16.33% | 2 | 4 | 38.28% |
| EOG230519C00105000 | 2023-03-27 2:38PM EDT | 2023-05-19 | 8.70 | 8.20 | 8.40 | +1.50 | +20.83% | 48 | 451 | 40.56% |
| EOG230616C00105000 | 2022-11-15 4:25PM EDT | 2023-06-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| EOG230721C00105000 | 2023-03-24 12:46PM EDT | 2023-07-21 | 9.55 | 11.30 | 11.60 | 0.00 | - | 3 | 3 | 41.00% |
| EOG231215C00105000 | 2023-03-24 10:46AM EDT | 2023-12-15 | 13.48 | 16.00 | 16.60 | 0.00 | - | 10 | 10 | 41.30% |
| EOG240119C00105000 | 2022-05-12 11:27AM EDT | 2024-01-19 | 32.26 | 49.80 | 51.80 | 0.00 | - | 1 | 6 | 135.69% |
| EOG240621C00105000 | 2023-03-24 3:35PM EDT | 2024-06-21 | 18.96 | 19.60 | 21.20 | 0.00 | - | 1 | 1 | 41.45% |
| EOG250117C00105000 | 2022-09-26 1:25PM EDT | 2025-01-17 | 27.90 | 48.50 | 50.10 | 0.00 | - | 1 | 4 | 87.90% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230331P00105000 | 2023-03-27 3:41PM EDT | 2023-03-31 | 0.65 | 0.65 | 0.80 | -1.30 | -66.67% | 32 | 87 | 46.34% |
| EOG230406P00105000 | 2023-03-27 12:18PM EDT | 2023-04-06 | 1.55 | 1.40 | 1.55 | -0.95 | -38.00% | 19 | 189 | 41.68% |
| EOG230414P00105000 | 2023-03-27 1:42PM EDT | 2023-04-14 | 2.45 | 2.35 | 2.55 | +1.30 | +113.04% | 1 | 1 | 42.51% |
| EOG230421P00105000 | 2023-03-27 3:15PM EDT | 2023-04-21 | 2.95 | 2.95 | 3.10 | -1.45 | -32.95% | 1 | 7 | 41.26% |
| EOG230428P00105000 | 2023-03-24 9:40AM EDT | 2023-04-28 | 6.35 | 3.40 | 3.60 | 0.00 | - | 4 | 33 | 40.60% |
| EOG230519P00105000 | 2023-03-27 2:58PM EDT | 2023-05-19 | 4.80 | 4.90 | 5.10 | -2.50 | -34.25% | 79 | 152 | 41.08% |
| EOG230616P00105000 | 2022-11-04 11:54AM EDT | 2023-06-16 | 5.40 | 4.30 | 5.00 | 0.00 | - | 3 | 45 | 32.72% |
| EOG230721P00105000 | 2023-03-14 1:59PM EDT | 2023-07-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 1.56% |
| EOG230818P00105000 | 2023-03-24 3:36PM EDT | 2023-08-18 | 10.10 | 8.70 | 9.00 | 0.00 | - | 4 | 4 | 39.78% |
| EOG230915P00105000 | 2023-03-24 1:07PM EDT | 2023-09-15 | 11.30 | 9.40 | 9.80 | 0.00 | - | 10 | 13 | 39.19% |
| EOG231020P00105000 | 2023-03-14 2:32PM EDT | 2023-10-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.78% |
| EOG231215P00105000 | 2023-03-13 12:20PM EDT | 2023-12-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 0.78% |
| EOG240119P00105000 | 2021-11-08 12:15PM EDT | 2024-01-19 | 27.97 | 30.90 | 33.20 | 0.00 | - | - | 10 | 90.11% |
| EOG240621P00105000 | 2023-03-10 3:27PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 300 | 0.78% |
| EOG250117P00105000 | 2023-02-24 10:45AM EDT | 2025-01-17 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 0.78% |
© 2023 Yahoo. Todos los derechos reservados.
