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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240531C00119000 | 2024-05-07 12:03PM EDT | 119.00 | 12.21 | 9.60 | 13.10 | 0.00 | - | - | 4 | 63.23% |
| EOG240531C00120000 | 2024-05-15 9:39AM EDT | 120.00 | 8.82 | 9.80 | 12.20 | 0.00 | - | 1 | 1 | 61.06% |
| EOG240531C00126000 | 2024-05-15 10:50AM EDT | 126.00 | 3.50 | 4.50 | 5.80 | 0.00 | - | 1 | 4 | 34.82% |
| EOG240531C00128000 | 2024-05-17 2:21PM EDT | 128.00 | 3.00 | 2.95 | 3.50 | +0.57 | +23.46% | 2 | 13 | 23.88% |
| EOG240531C00129000 | 2024-05-15 12:14PM EDT | 129.00 | 2.25 | 1.40 | 2.90 | 0.00 | - | 5 | 16 | 23.73% |
| EOG240531C00130000 | 2024-05-15 9:55AM EDT | 130.00 | 1.85 | 0.35 | 2.00 | +0.65 | +54.17% | 2 | 5 | 20.00% |
| EOG240531C00131000 | 2024-05-17 12:01PM EDT | 131.00 | 1.20 | 0.45 | 3.10 | +0.16 | +15.38% | 5 | 20 | 35.38% |
| EOG240531C00132000 | 2024-05-17 1:30PM EDT | 132.00 | 0.83 | 0.95 | 1.10 | +0.03 | +3.75% | 7 | 109 | 19.17% |
| EOG240531C00133000 | 2024-05-17 3:55PM EDT | 133.00 | 0.72 | 0.65 | 0.80 | -0.17 | -19.10% | 4 | 36 | 19.09% |
| EOG240531C00134000 | 2024-05-16 12:01PM EDT | 134.00 | 0.41 | 0.45 | 2.10 | 0.00 | - | 1 | 17 | 36.76% |
| EOG240531C00135000 | 2024-05-17 1:09PM EDT | 135.00 | 0.26 | 0.25 | 0.40 | -0.09 | -25.71% | 25 | 89 | 19.17% |
| EOG240531C00136000 | 2024-05-13 2:25PM EDT | 136.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 1 | 29 | 19.73% |
| EOG240531C00137000 | 2024-05-10 3:52PM EDT | 137.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 5 | 152 | 19.68% |
| EOG240531C00138000 | 2024-05-10 11:21AM EDT | 138.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 38 | 20.26% |
| EOG240531C00139000 | 2024-05-15 3:14PM EDT | 139.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 16 | 47.97% |
| EOG240531C00140000 | 2024-05-14 9:46AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 22.07% |
| EOG240531C00141000 | 2024-05-16 11:30AM EDT | 141.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 19 | 38 | 23.73% |
| EOG240531C00142000 | 2024-05-14 2:28PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 22.56% |
| EOG240531C00143000 | 2024-04-29 2:01PM EDT | 143.00 | 1.57 | 0.00 | 0.05 | 0.00 | - | - | 2 | 24.02% |
| EOG240531C00144000 | 2024-04-29 10:19AM EDT | 144.00 | 1.52 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 25.59% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 145.00 | 2.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 30.18% |
| EOG240531C00146000 | 2024-05-17 3:25PM EDT | 146.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 2 | 8 | 34.08% |
| EOG240531C00148000 | 2024-04-25 2:14PM EDT | 148.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.56% |
| EOG240531C00155000 | 2024-04-29 10:02AM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.64% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240531P00118000 | 2024-05-08 3:59PM EDT | 118.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 1 | 27.64% |
| EOG240531P00120000 | 2024-05-17 1:05PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 10 | 11 | 25.59% |
| EOG240531P00121000 | 2024-05-09 11:14AM EDT | 121.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 23.44% |
| EOG240531P00123000 | 2024-05-17 9:44AM EDT | 123.00 | 0.32 | 0.00 | 1.20 | -1.08 | -77.14% | 1 | 4 | 37.18% |
| EOG240531P00124000 | 2024-05-16 11:27AM EDT | 124.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 17 | 20.36% |
| EOG240531P00125000 | 2024-05-16 12:49PM EDT | 125.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 10 | 21 | 19.61% |
| EOG240531P00126000 | 2024-05-17 2:08PM EDT | 126.00 | 0.53 | 0.20 | 0.55 | -1.17 | -68.82% | 13 | 138 | 19.07% |
| EOG240531P00127000 | 2024-05-17 3:46PM EDT | 127.00 | 0.65 | 0.20 | 0.75 | -0.68 | -51.13% | 40 | 20 | 18.56% |
| EOG240531P00128000 | 2024-05-17 2:22PM EDT | 128.00 | 1.00 | 0.90 | 1.00 | -0.35 | -25.93% | 50 | 80 | 17.93% |
| EOG240531P00129000 | 2024-05-16 3:00PM EDT | 129.00 | 2.15 | 1.25 | 1.40 | 0.00 | - | 2 | 8 | 18.12% |
| EOG240531P00130000 | 2024-05-17 3:01PM EDT | 130.00 | 1.70 | 0.50 | 1.85 | -1.22 | -41.78% | 2 | 62 | 17.92% |
| EOG240531P00131000 | 2024-05-08 10:52AM EDT | 131.00 | 2.65 | 2.20 | 2.40 | 0.00 | - | 2 | 63 | 17.87% |
| EOG240531P00132000 | 2024-05-08 3:11PM EDT | 132.00 | 3.10 | 2.10 | 3.00 | 0.00 | - | 2 | 16 | 17.43% |
| EOG240531P00133000 | 2024-05-10 11:21AM EDT | 133.00 | 3.63 | 3.50 | 3.80 | 0.00 | - | 10 | 10 | 18.38% |
| EOG240531P00134000 | 2024-05-01 3:23PM EDT | 134.00 | 5.81 | 2.60 | 4.60 | 0.00 | - | 6 | 13 | 18.70% |
| EOG240531P00136000 | 2024-05-03 9:42AM EDT | 136.00 | 6.20 | 4.50 | 7.10 | 0.00 | - | 22 | 27 | 30.79% |
© 2024 Yahoo. Todos os direitos reservados.