Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.722,20 +773,07 (+1,23%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00118000 | 2024-05-02 10:33AM EDT | 118.00 | 13.20 | 11.10 | 13.40 | 0.00 | - | 1 | 1 | 78.71% |
| EOG240510C00121000 | 2024-05-02 10:33AM EDT | 121.00 | 10.20 | 8.40 | 9.80 | 0.00 | - | 1 | 17 | 52.59% |
| EOG240510C00123000 | 2024-05-02 10:33AM EDT | 123.00 | 8.40 | 5.60 | 9.30 | 0.00 | - | 1 | 3 | 72.02% |
| EOG240510C00125000 | 2024-05-02 10:33AM EDT | 125.00 | 6.60 | 5.20 | 5.50 | 0.00 | - | 1 | 5 | 29.83% |
| EOG240510C00127000 | 2024-05-02 10:33AM EDT | 127.00 | 5.20 | 3.00 | 3.80 | 0.00 | - | 1 | 4 | 27.10% |
| EOG240510C00128000 | 2024-05-03 12:25PM EDT | 128.00 | 3.00 | 2.65 | 3.90 | -1.50 | -33.33% | 26 | 18 | 38.92% |
| EOG240510C00129000 | 2024-05-03 3:56PM EDT | 129.00 | 2.20 | 2.15 | 2.35 | -1.90 | -46.34% | 58 | 6 | 25.07% |
| EOG240510C00130000 | 2024-05-03 3:44PM EDT | 130.00 | 1.65 | 1.60 | 1.75 | -1.45 | -46.77% | 77 | 26 | 24.22% |
| EOG240510C00131000 | 2024-05-03 3:52PM EDT | 131.00 | 1.31 | 1.15 | 1.30 | -1.79 | -57.74% | 32 | 64 | 24.22% |
| EOG240510C00132000 | 2024-05-03 3:29PM EDT | 132.00 | 0.87 | 0.80 | 0.90 | -1.68 | -65.88% | 35 | 50 | 23.63% |
| EOG240510C00133000 | 2024-05-03 3:32PM EDT | 133.00 | 0.62 | 0.50 | 0.70 | -1.38 | -69.00% | 156 | 53 | 24.95% |
| EOG240510C00134000 | 2024-05-03 3:47PM EDT | 134.00 | 0.35 | 0.30 | 0.40 | -0.98 | -73.68% | 29 | 37 | 23.27% |
| EOG240510C00135000 | 2024-05-03 2:08PM EDT | 135.00 | 0.30 | 0.15 | 0.25 | -0.98 | -76.56% | 15 | 91 | 23.10% |
| EOG240510C00136000 | 2024-05-03 1:54PM EDT | 136.00 | 0.22 | 0.10 | 0.20 | -0.83 | -79.05% | 9 | 45 | 24.71% |
| EOG240510C00137000 | 2024-05-03 1:54PM EDT | 137.00 | 0.12 | 0.05 | 0.10 | -0.73 | -85.88% | 124 | 61 | 23.54% |
| EOG240510C00138000 | 2024-05-03 9:32AM EDT | 138.00 | 0.23 | 0.00 | 0.10 | -0.42 | -64.62% | 2 | 20 | 26.07% |
| EOG240510C00139000 | 2024-05-03 10:27AM EDT | 139.00 | 0.06 | 0.00 | 0.05 | -0.44 | -88.00% | 5 | 24 | 25.20% |
| EOG240510C00140000 | 2024-05-03 1:19PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 7 | 65 | 27.34% |
| EOG240510C00141000 | 2024-05-03 3:53PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 7 | 28 | 29.69% |
| EOG240510C00142000 | 2024-05-02 11:47AM EDT | 142.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 3 | 80 | 31.64% |
| EOG240510C00143000 | 2024-04-30 11:38AM EDT | 143.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 33.79% |
| EOG240510C00144000 | 2024-04-23 3:53PM EDT | 144.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 62.06% |
| EOG240510C00145000 | 2024-05-02 3:58PM EDT | 145.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 37.89% |
| EOG240510C00146000 | 2024-05-01 11:26AM EDT | 146.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 67.77% |
| EOG240510C00147000 | 2024-04-10 1:27PM EDT | 147.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | 5 | 11 | 70.61% |
| EOG240510C00150000 | 2024-04-29 9:47AM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 78.71% |
| EOG240510C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 91.41% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00115000 | 2024-05-01 9:52AM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 14 | 73.05% |
| EOG240510P00120000 | 2024-05-02 2:23PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 29.69% |
| EOG240510P00121000 | 2024-05-02 2:03PM EDT | 121.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 13 | 27.15% |
| EOG240510P00122000 | 2024-05-03 2:10PM EDT | 122.00 | 0.08 | 0.00 | 0.10 | -0.11 | -57.89% | 1 | 10 | 27.83% |
| EOG240510P00123000 | 2024-05-03 11:29AM EDT | 123.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 11 | 20 | 27.25% |
| EOG240510P00125000 | 2024-05-03 3:52PM EDT | 125.00 | 0.20 | 0.15 | 0.25 | -0.28 | -58.33% | 40 | 44 | 24.12% |
| EOG240510P00126000 | 2024-05-03 2:52PM EDT | 126.00 | 0.42 | 0.25 | 0.40 | -0.23 | -35.38% | 45 | 90 | 24.17% |
| EOG240510P00127000 | 2024-05-03 3:42PM EDT | 127.00 | 0.53 | 0.45 | 0.55 | -0.27 | -33.75% | 72 | 15 | 23.05% |
| EOG240510P00128000 | 2024-05-03 1:30PM EDT | 128.00 | 0.88 | 0.70 | 0.85 | -0.29 | -24.79% | 35 | 77 | 23.41% |
| EOG240510P00129000 | 2024-05-03 3:50PM EDT | 129.00 | 1.15 | 1.00 | 1.10 | -0.30 | -20.69% | 41 | 17 | 21.78% |
| EOG240510P00130000 | 2024-05-03 3:49PM EDT | 130.00 | 1.54 | 1.45 | 1.60 | -0.26 | -14.44% | 95 | 51 | 22.41% |
| EOG240510P00131000 | 2024-05-03 3:55PM EDT | 131.00 | 2.00 | 1.95 | 2.15 | -0.25 | -11.11% | 44 | 47 | 22.36% |
| EOG240510P00132000 | 2024-05-03 2:10PM EDT | 132.00 | 2.75 | 2.60 | 2.80 | +0.08 | +3.00% | 20 | 40 | 22.41% |
| EOG240510P00133000 | 2024-05-03 10:17AM EDT | 133.00 | 4.07 | 2.60 | 3.60 | +0.47 | +13.06% | 24 | 59 | 23.58% |
| EOG240510P00134000 | 2024-05-03 2:47PM EDT | 134.00 | 4.45 | 3.30 | 4.40 | +0.45 | +11.25% | 22 | 13 | 23.68% |
| EOG240510P00135000 | 2024-05-02 3:58PM EDT | 135.00 | 4.60 | 4.70 | 5.30 | 0.00 | - | 17 | 47 | 24.90% |
| EOG240510P00136000 | 2024-05-02 1:51PM EDT | 136.00 | 5.30 | 5.10 | 7.10 | 0.00 | - | 2 | 9 | 44.63% |
| EOG240510P00137000 | 2024-04-29 11:49AM EDT | 137.00 | 3.30 | 5.20 | 7.20 | 0.00 | - | 1 | 31 | 28.27% |
| EOG240510P00138000 | 2024-04-29 2:11PM EDT | 138.00 | 4.00 | 7.40 | 8.70 | 0.00 | - | 1 | 14 | 44.24% |
| EOG240510P00140000 | 2024-04-12 2:01PM EDT | 140.00 | 7.10 | 8.50 | 10.60 | 0.00 | - | 1 | 1 | 48.49% |
| EOG240510P00141000 | 2024-04-12 10:55AM EDT | 141.00 | 6.20 | 10.40 | 13.00 | 0.00 | - | 8 | 8 | 54.10% |
© 2024 Yahoo. Todos os direitos reservados.