Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.139,51 +786,80 (+1,19%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00120000 | 2024-05-15 12:04PM EDT | 120.00 | 9.25 | 9.60 | 12.00 | 0.00 | - | 5 | 5 | 58.25% |
| EOG240524C00121000 | 2024-05-01 11:15AM EDT | 121.00 | 10.30 | 8.70 | 9.40 | 0.00 | - | 3 | 4 | 44.14% |
| EOG240524C00122000 | 2024-05-01 12:13PM EDT | 122.00 | 9.40 | 7.70 | 8.70 | 0.00 | - | - | 1 | 47.80% |
| EOG240524C00123000 | 2024-05-17 11:59AM EDT | 123.00 | 6.06 | 6.60 | 7.30 | -5.04 | -45.41% | 15 | 4 | 34.03% |
| EOG240524C00124000 | 2024-05-14 2:19PM EDT | 124.00 | 5.70 | 4.60 | 7.90 | 0.00 | - | 8 | 35 | 61.21% |
| EOG240524C00125000 | 2024-05-17 10:49AM EDT | 125.00 | 4.00 | 5.00 | 7.20 | -0.23 | -5.44% | 1 | 28 | 60.86% |
| EOG240524C00126000 | 2024-05-17 12:47PM EDT | 126.00 | 3.20 | 4.10 | 5.90 | -2.40 | -42.86% | 1 | 3 | 50.81% |
| EOG240524C00127000 | 2024-05-17 2:51PM EDT | 127.00 | 3.55 | 3.30 | 3.50 | +1.09 | +44.31% | 2 | 15 | 22.88% |
| EOG240524C00128000 | 2024-05-17 12:52PM EDT | 128.00 | 1.95 | 2.50 | 2.70 | +0.25 | +14.71% | 6 | 43 | 21.61% |
| EOG240524C00129000 | 2024-05-17 12:40PM EDT | 129.00 | 2.10 | 1.85 | 2.00 | +0.45 | +27.27% | 23 | 91 | 20.73% |
| EOG240524C00130000 | 2024-05-17 3:19PM EDT | 130.00 | 1.50 | 1.30 | 1.40 | +0.57 | +61.29% | 146 | 107 | 19.92% |
| EOG240524C00131000 | 2024-05-17 3:33PM EDT | 131.00 | 0.95 | 0.80 | 0.95 | +0.25 | +35.71% | 36 | 91 | 19.65% |
| EOG240524C00132000 | 2024-05-17 3:46PM EDT | 132.00 | 0.57 | 0.50 | 0.60 | +0.07 | +14.00% | 40 | 61 | 19.29% |
| EOG240524C00133000 | 2024-05-17 3:55PM EDT | 133.00 | 0.35 | 0.25 | 0.40 | +0.14 | +66.67% | 8 | 22 | 19.87% |
| EOG240524C00134000 | 2024-05-17 1:02PM EDT | 134.00 | 0.13 | 0.15 | 0.25 | -0.02 | -13.33% | 1 | 57 | 20.12% |
| EOG240524C00135000 | 2024-05-17 2:13PM EDT | 135.00 | 0.07 | 0.05 | 0.15 | -0.05 | -41.67% | 15 | 40 | 20.31% |
| EOG240524C00136000 | 2024-05-17 12:56PM EDT | 136.00 | 0.05 | 0.00 | 2.20 | -0.05 | -50.00% | 2 | 29 | 62.79% |
| EOG240524C00137000 | 2024-05-17 2:48PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 14 | 12 | 23.73% |
| EOG240524C00138000 | 2024-05-15 12:51PM EDT | 138.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 23.05% |
| EOG240524C00139000 | 2024-05-10 2:40PM EDT | 139.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 25.39% |
| EOG240524C00140000 | 2024-05-14 2:29PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 27.54% |
| EOG240524C00141000 | 2024-05-06 10:46AM EDT | 141.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 29.88% |
| EOG240524C00142000 | 2024-05-16 1:09PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 31.84% |
| EOG240524C00144000 | 2024-05-13 9:30AM EDT | 144.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 154 | 156 | 53.22% |
| EOG240524C00145000 | 2024-05-13 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 154 | 184 | 55.86% |
| EOG240524C00147000 | 2024-04-11 9:35AM EDT | 147.00 | 1.55 | 0.00 | 0.05 | 0.00 | - | - | 20 | 42.19% |
| EOG240524C00148000 | 2024-04-22 10:10AM EDT | 148.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.57% |
| EOG240524C00150000 | 2024-05-10 3:38PM EDT | 150.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 13 | 49 | 68.46% |
| EOG240524C00160000 | 2024-04-19 3:59PM EDT | 160.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 106.15% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524P00110000 | 2024-05-09 9:47AM EDT | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 79.59% |
| EOG240524P00115000 | 2024-05-13 1:00PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 75 | 42.58% |
| EOG240524P00117000 | 2024-05-16 12:34PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 198 | 37.31% |
| EOG240524P00118000 | 2024-05-13 9:30AM EDT | 118.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 154 | 154 | 59.28% |
| EOG240524P00119000 | 2024-05-15 10:30AM EDT | 119.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 67.33% |
| EOG240524P00120000 | 2024-05-17 11:52AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 28 | 33.40% |
| EOG240524P00122000 | 2024-04-30 10:07AM EDT | 122.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 130 | 27.64% |
| EOG240524P00123000 | 2024-05-03 3:36PM EDT | 123.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 9 | 10 | 24.71% |
| EOG240524P00124000 | 2024-05-17 1:48PM EDT | 124.00 | 0.12 | 0.05 | 0.10 | -0.11 | -47.83% | 10 | 20 | 21.78% |
| EOG240524P00125000 | 2024-05-17 3:07PM EDT | 125.00 | 0.12 | 0.10 | 0.15 | -0.33 | -73.33% | 30 | 29 | 20.75% |
| EOG240524P00126000 | 2024-05-17 1:11PM EDT | 126.00 | 0.31 | 0.15 | 0.25 | -0.34 | -52.31% | 2 | 38 | 20.31% |
| EOG240524P00127000 | 2024-05-17 2:45PM EDT | 127.00 | 0.32 | 0.30 | 0.40 | -0.58 | -64.44% | 4 | 25 | 19.83% |
| EOG240524P00128000 | 2024-05-17 3:46PM EDT | 128.00 | 0.50 | 0.45 | 0.60 | -0.95 | -65.52% | 2 | 43 | 19.02% |
| EOG240524P00129000 | 2024-05-17 3:46PM EDT | 129.00 | 0.79 | 0.75 | 0.90 | -0.96 | -54.86% | 22 | 38 | 18.41% |
| EOG240524P00130000 | 2024-05-17 3:49PM EDT | 130.00 | 1.31 | 1.20 | 1.35 | -1.79 | -57.74% | 68 | 38 | 18.38% |
| EOG240524P00131000 | 2024-05-17 3:20PM EDT | 131.00 | 1.75 | 1.75 | 1.90 | -0.50 | -22.22% | 11 | 12 | 18.07% |
| EOG240524P00132000 | 2024-05-10 9:31AM EDT | 132.00 | 2.30 | 1.50 | 2.65 | 0.00 | - | 2 | 6 | 19.12% |
| EOG240524P00133000 | 2024-05-06 12:15PM EDT | 133.00 | 2.95 | 3.20 | 3.50 | 0.00 | - | 3 | 7 | 20.66% |
| EOG240524P00134000 | 2024-05-08 10:02AM EDT | 134.00 | 4.40 | 2.75 | 4.40 | 0.00 | - | 20 | 16 | 22.27% |
| EOG240524P00135000 | 2024-05-15 11:47AM EDT | 135.00 | 6.25 | 5.00 | 5.30 | 0.00 | - | 1 | 4 | 23.10% |
| EOG240524P00137000 | 2024-04-29 2:26PM EDT | 137.00 | 4.10 | 5.50 | 7.40 | 0.00 | - | - | 0 | 32.13% |
| EOG240524P00139000 | 2024-05-08 10:02AM EDT | 139.00 | 8.76 | 7.10 | 9.50 | 0.00 | - | 20 | 16 | 41.02% |
© 2024 Yahoo. Todos os direitos reservados.