Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,12 +0,17 (+0,22%) OURO
2.309,80 +0,20 (+0,01%) Bitcoin USD
59.645,93 +2.351,39 (+4,10%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00118000 | 2024-04-30 3:17PM EDT | 118.00 | 15.15 | 11.50 | 16.00 | 0.00 | - | 1 | 2 | 271.00% |
| EOG240503C00119000 | 2024-04-15 3:14PM EDT | 119.00 | 13.80 | 10.50 | 15.00 | 0.00 | - | 5 | 5 | 258.50% |
| EOG240503C00120000 | 2024-05-02 3:32PM EDT | 120.00 | 11.97 | 9.50 | 14.00 | -0.13 | -1.07% | 2 | 1 | 245.90% |
| EOG240503C00121000 | 2024-03-28 3:35PM EDT | 121.00 | 8.60 | 13.30 | 16.70 | 0.00 | - | 3 | 0 | 323.93% |
| EOG240503C00122000 | 2024-03-26 10:38AM EDT | 122.00 | 6.31 | 12.30 | 12.90 | 0.00 | - | 2 | 0 | 248.24% |
| EOG240503C00124000 | 2024-04-30 9:35AM EDT | 124.00 | 11.35 | 6.10 | 9.80 | 0.00 | - | 4 | 7 | 77.34% |
| EOG240503C00125000 | 2024-05-02 9:33AM EDT | 125.00 | 7.51 | 4.80 | 8.90 | -2.54 | -25.27% | 4 | 36 | 55.47% |
| EOG240503C00126000 | 2024-05-02 2:55PM EDT | 126.00 | 6.30 | 5.50 | 7.90 | +1.60 | +34.04% | 3 | 6 | 108.98% |
| EOG240503C00127000 | 2024-05-02 9:33AM EDT | 127.00 | 5.59 | 4.20 | 7.00 | -1.28 | -18.63% | 4 | 14 | 92.58% |
| EOG240503C00128000 | 2024-05-02 11:08AM EDT | 128.00 | 3.80 | 4.00 | 4.60 | +0.30 | +8.57% | 7 | 30 | 66.21% |
| EOG240503C00129000 | 2024-05-01 12:21PM EDT | 129.00 | 2.65 | 3.40 | 3.80 | 0.00 | - | 3 | 73 | 68.95% |
| EOG240503C00130000 | 2024-05-02 3:55PM EDT | 130.00 | 2.95 | 2.80 | 3.20 | +0.95 | +47.50% | 60 | 85 | 72.07% |
| EOG240503C00131000 | 2024-05-02 3:55PM EDT | 131.00 | 2.40 | 2.25 | 2.50 | +0.75 | +45.45% | 87 | 93 | 71.00% |
| EOG240503C00132000 | 2024-05-02 3:57PM EDT | 132.00 | 1.62 | 1.65 | 1.90 | +0.27 | +20.00% | 730 | 41 | 68.02% |
| EOG240503C00133000 | 2024-05-02 3:51PM EDT | 133.00 | 1.45 | 1.30 | 1.45 | +0.55 | +61.11% | 823 | 93 | 69.29% |
| EOG240503C00134000 | 2024-05-02 3:57PM EDT | 134.00 | 0.99 | 0.85 | 1.05 | +0.25 | +33.78% | 98 | 74 | 66.50% |
| EOG240503C00135000 | 2024-05-02 3:52PM EDT | 135.00 | 0.75 | 0.60 | 0.80 | +0.30 | +66.67% | 70 | 189 | 67.58% |
| EOG240503C00136000 | 2024-05-02 3:56PM EDT | 136.00 | 0.45 | 0.40 | 0.60 | +0.15 | +50.00% | 61 | 179 | 68.26% |
| EOG240503C00137000 | 2024-05-02 3:59PM EDT | 137.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 96 | 145 | 65.63% |
| EOG240503C00138000 | 2024-05-02 3:48PM EDT | 138.00 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 85 | 102 | 66.11% |
| EOG240503C00139000 | 2024-05-02 3:49PM EDT | 139.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 18 | 76 | 66.02% |
| EOG240503C00140000 | 2024-05-02 3:54PM EDT | 140.00 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 28 | 157 | 69.53% |
| EOG240503C00141000 | 2024-05-01 1:56PM EDT | 141.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 71.88% |
| EOG240503C00142000 | 2024-05-02 11:55AM EDT | 142.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 192 | 72.66% |
| EOG240503C00143000 | 2024-05-02 3:23PM EDT | 143.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 199 | 78.52% |
| EOG240503C00144000 | 2024-04-30 2:13PM EDT | 144.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 93 | 83.98% |
| EOG240503C00145000 | 2024-05-02 10:33AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 10 | 30 | 89.84% |
| EOG240503C00146000 | 2024-04-18 1:25PM EDT | 146.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 114.45% |
| EOG240503C00147000 | 2024-04-26 11:25AM EDT | 147.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 133.79% |
| EOG240503C00148000 | 2024-04-12 10:37AM EDT | 148.00 | 0.87 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 178.71% |
| EOG240503C00149000 | 2024-04-30 12:34PM EDT | 149.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 174.02% |
| EOG240503C00150000 | 2024-04-22 3:28PM EDT | 150.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 152.73% |
| EOG240503C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 182.42% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00110000 | 2024-04-11 12:28PM EDT | 110.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 400 | 400 | 205.86% |
| EOG240503P00112000 | 2024-03-25 11:26AM EDT | 112.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 189.06% |
| EOG240503P00115000 | 2024-03-25 2:12PM EDT | 115.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 123.44% |
| EOG240503P00118000 | 2024-04-17 11:30AM EDT | 118.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 21 | 103.13% |
| EOG240503P00119000 | 2024-05-02 2:46PM EDT | 119.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 11 | 96.09% |
| EOG240503P00120000 | 2024-05-02 3:45PM EDT | 120.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 7 | 23 | 89.84% |
| EOG240503P00121000 | 2024-05-01 1:50PM EDT | 121.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 6 | 9 | 82.81% |
| EOG240503P00122000 | 2024-05-01 1:50PM EDT | 122.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 61 | 75.78% |
| EOG240503P00123000 | 2024-05-02 3:31PM EDT | 123.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 23 | 128 | 74.22% |
| EOG240503P00124000 | 2024-05-02 3:50PM EDT | 124.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 69 | 20 | 71.09% |
| EOG240503P00125000 | 2024-05-02 3:51PM EDT | 125.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 16 | 20 | 69.34% |
| EOG240503P00126000 | 2024-05-02 3:52PM EDT | 126.00 | 0.35 | 0.15 | 0.30 | -0.25 | -41.67% | 85 | 63 | 67.97% |
| EOG240503P00127000 | 2024-05-02 3:48PM EDT | 127.00 | 0.40 | 0.30 | 0.45 | -0.40 | -50.00% | 69 | 95 | 69.34% |
| EOG240503P00128000 | 2024-05-02 3:59PM EDT | 128.00 | 0.60 | 0.45 | 0.70 | -0.50 | -45.45% | 168 | 104 | 70.12% |
| EOG240503P00129000 | 2024-05-02 3:47PM EDT | 129.00 | 0.95 | 0.70 | 1.00 | -0.55 | -36.67% | 34 | 51 | 71.09% |
| EOG240503P00130000 | 2024-05-02 3:57PM EDT | 130.00 | 1.20 | 0.95 | 1.30 | -0.89 | -42.58% | 94 | 124 | 69.14% |
| EOG240503P00131000 | 2024-05-02 3:55PM EDT | 131.00 | 1.55 | 1.45 | 1.60 | -1.00 | -39.22% | 72 | 103 | 69.19% |
| EOG240503P00132000 | 2024-05-02 3:57PM EDT | 132.00 | 2.17 | 1.95 | 2.15 | -1.03 | -32.19% | 6 | 68 | 70.75% |
| EOG240503P00133000 | 2024-05-02 1:06PM EDT | 133.00 | 2.80 | 2.45 | 2.75 | -0.70 | -20.00% | 2 | 87 | 70.22% |
| EOG240503P00134000 | 2024-05-02 3:31PM EDT | 134.00 | 3.21 | 3.00 | 3.40 | -0.79 | -19.75% | 3 | 191 | 68.51% |
| EOG240503P00135000 | 2024-05-01 3:12PM EDT | 135.00 | 4.90 | 3.70 | 4.30 | 0.00 | - | 22 | 137 | 72.07% |
| EOG240503P00136000 | 2024-05-01 3:46PM EDT | 136.00 | 6.10 | 2.70 | 5.10 | 0.00 | - | 18 | 91 | 87.60% |
| EOG240503P00137000 | 2024-05-01 3:57PM EDT | 137.00 | 7.20 | 4.80 | 7.30 | 0.00 | - | 18 | 50 | 95.75% |
| EOG240503P00138000 | 2024-05-01 3:50PM EDT | 138.00 | 7.80 | 4.40 | 8.40 | 0.00 | - | 18 | 34 | 66.11% |
| EOG240503P00139000 | 2024-04-29 2:26PM EDT | 139.00 | 4.20 | 5.40 | 9.40 | 0.00 | - | 2 | 15 | 73.63% |
| EOG240503P00140000 | 2024-04-25 12:56PM EDT | 140.00 | 5.30 | 6.30 | 10.40 | 0.00 | - | - | 1 | 75.78% |
| EOG240503P00145000 | 2024-04-16 1:29PM EDT | 145.00 | 13.55 | 11.00 | 15.50 | 0.00 | - | - | 0 | 89.84% |
| EOG240503P00148000 | 2024-04-24 9:44AM EDT | 148.00 | 13.90 | 14.00 | 18.50 | 0.00 | - | - | 0 | 105.47% |
| EOG240503P00150000 | 2024-04-24 9:40AM EDT | 150.00 | 15.70 | 16.00 | 20.50 | 0.00 | - | - | 0 | 115.63% |
© 2024 Yahoo. Todos os direitos reservados.