Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.669,51 +422,39 (+0,64%)
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 compra
21 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 53.50 | 1.60 | 0.00 | - | - | - |
| - | - | - | - | - | 55.00 | 1.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 57.50 | 2.05 | 0.00 | - | - | - |
| - | - | - | - | - | 58.50 | 0.05 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 59.00 | 2.05 | 0.00 | - | - | 108 |
| - | - | - | - | - | 60.00 | 0.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 62.50 | 0.05 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 63.50 | 0.42 | 0.00 | - | - | 19 |
| - | - | - | - | - | 64.00 | 0.30 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 65.00 | 0.42 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 67.50 | 0.15 | 0.00 | - | 74 | 76 |
| 66.90 | 0.00 | - | 27 | 0 | 68.50 | 0.65 | 0.00 | - | - | - |
| - | - | - | - | - | 69.00 | 2.05 | 0.00 | - | 5 | 81 |
| 53.43 | 0.00 | - | - | 27 | 70.00 | 0.65 | 0.00 | - | 5 | 37 |
| 63.95 | 0.00 | - | 3 | 0 | 72.50 | 0.05 | 0.00 | - | 1,000 | 1,160 |
| 46.63 | 0.00 | - | - | - | 73.50 | 0.15 | 0.00 | - | 1 | 54 |
| 49.62 | 0.00 | - | - | 3 | 74.00 | 0.90 | 0.00 | - | 1 | 321 |
| 46.63 | 0.00 | - | 20 | 2 | 75.00 | 0.10 | 0.00 | - | 1 | 3 |
| 49.21 | 0.00 | - | - | - | 77.50 | 0.10 | 0.00 | - | 1 | 53 |
| 52.14 | 0.00 | - | - | - | 78.50 | 0.05 | 0.00 | - | 40 | 341 |
| 49.21 | 0.00 | - | 2 | 12 | 79.00 | 0.40 | 0.00 | - | 1 | 66 |
| 37.90 | 0.00 | - | 1 | 4 | 80.00 | 0.05 | 0.00 | - | 10 | 1,517 |
| 50.90 | 0.00 | - | - | - | 82.50 | 0.15 | 0.00 | - | 7 | 2,980 |
| 45.90 | 0.00 | - | - | - | 83.50 | 0.21 | 0.00 | - | 10 | 151 |
| 50.90 | 0.00 | - | 1 | 32 | 84.00 | 3.81 | 0.00 | - | 2 | 26 |
| 45.90 | 0.00 | - | 1 | 3 | 85.00 | 0.05 | 0.00 | - | 1 | 9 |
| 41.40 | 0.00 | - | - | - | 87.50 | 0.15 | 0.00 | - | 11 | 119 |
| 34.30 | 0.00 | - | - | 23 | 88.50 | 0.39 | 0.00 | - | 5 | 138 |
| 41.40 | 0.00 | - | 1 | 26 | 89.00 | 1.60 | 0.00 | - | 18 | 51 |
| 23.35 | 0.00 | - | 1 | 2 | 90.00 | 0.10 | 0.00 | - | 2 | 3 |
| 45.68 | 0.00 | - | 5 | 37 | 92.50 | 0.15 | 0.00 | - | 3 | 969 |
| 25.60 | 0.00 | - | 28 | 55 | 93.50 | 0.10 | 0.00 | - | 12 | 234 |
| 40.20 | 0.00 | - | 3 | 0 | 94.00 | 1.75 | 0.00 | - | 90 | 979 |
| 19.10 | 0.00 | - | 62 | 2 | 95.00 | 0.18 | 0.00 | - | 1 | 31 |
| 29.10 | 0.00 | - | - | 10 | 96.00 | 0.05 | 0.00 | - | 30 | 191 |
| 29.64 | 0.00 | - | 3 | 91 | 97.50 | 0.08 | +0.02 | +33.33% | 1 | 96 |
| 20.70 | 0.00 | - | 4 | 105 | 98.50 | 0.05 | 0.00 | - | 20 | 287 |
| 23.10 | 0.00 | - | 4 | 43 | 99.00 | 2.95 | 0.00 | - | 1 | 29 |
| 28.30 | 0.00 | - | 1 | 108 | 100.00 | 0.06 | 0.00 | - | 1 | 643 |
| 16.30 | 0.00 | - | 1 | 173 | 102.50 | 0.05 | 0.00 | - | 120 | 513 |
| 15.30 | 0.00 | - | 1 | 36 | 103.50 | 0.08 | 0.00 | - | 6 | 155 |
| 24.70 | 0.00 | - | 1 | 59 | 104.00 | 4.40 | 0.00 | - | 2 | 328 |
| 14.60 | 0.00 | - | 1 | 99 | 105.00 | 0.05 | 0.00 | - | 1 | 61 |
| 24.80 | 0.00 | - | 3 | 127 | 107.50 | 0.12 | +0.05 | +71.43% | 2 | 114 |
| 12.65 | 0.00 | - | 23 | 542 | 108.50 | 0.10 | 0.00 | - | 1 | 707 |
| 18.50 | 0.00 | - | 2 | 81 | 109.00 | 6.00 | 0.00 | - | 1 | 78 |
| 15.30 | 0.00 | - | 1 | 66 | 110.00 | 0.10 | -0.16 | -61.54% | 1 | 150 |
| 16.30 | 0.00 | - | 7 | 605 | 112.50 | 0.15 | 0.00 | - | 6 | 684 |
| 8.70 | 0.00 | - | 1 | 192 | 113.50 | 0.16 | 0.00 | - | 10 | 179 |
| 12.68 | 0.00 | - | 32 | 484 | 114.00 | 0.25 | 0.00 | - | 1 | 20 |
| 3.19 | -5.03 | -61.19% | 10 | 300 | 115.00 | 0.35 | +0.07 | +25.00% | 42 | 473 |
| - | - | - | - | - | 116.00 | 0.70 | +0.30 | +75.00% | 5 | 12 |
| 1.76 | -3.34 | -65.49% | 9 | 3 | 117.00 | 1.06 | +0.51 | +92.73% | 24 | 301 |
| 1.78 | -0.32 | -15.24% | 11 | 174 | 117.50 | 1.20 | +0.45 | +60.00% | 6 | 1,224 |
| 1.25 | -0.85 | -40.48% | 49 | 90 | 118.00 | 1.46 | +0.56 | +62.22% | 5 | 150 |
| 1.23 | -0.95 | -43.58% | 16 | 326 | 118.50 | 1.72 | +0.62 | +56.36% | 13 | 426 |
| 0.84 | -0.66 | -44.00% | 19 | 961 | 119.00 | 1.72 | +0.42 | +32.31% | 13 | 111 |
| 0.70 | -0.45 | -39.13% | 11 | 1,242 | 120.00 | 2.37 | +0.52 | +28.11% | 947 | 1,294 |
| 0.32 | -0.53 | -62.35% | 55 | 189 | 121.00 | 3.52 | +0.52 | +17.33% | 4 | 89 |
| 0.21 | -0.35 | -62.50% | 2 | 140 | 122.00 | 3.90 | +2.05 | +110.81% | 5 | 40 |
| 0.21 | -0.24 | -53.33% | 27 | 825 | 122.50 | 5.00 | +2.90 | +138.10% | 1,500 | 2,215 |
| 0.20 | -0.15 | -42.86% | 21 | 46 | 123.00 | 4.42 | 0.00 | - | 20 | 40 |
| 0.14 | -0.11 | -44.00% | 1 | 582 | 123.50 | 2.76 | 0.00 | - | 25 | 892 |
| 0.08 | -0.12 | -60.00% | 1 | 79 | 124.00 | 2.49 | 0.00 | - | 1 | 46 |
| 0.10 | -0.05 | -33.33% | 3 | 587 | 125.00 | 5.80 | -0.81 | -12.25% | 10 | 432 |
| 0.05 | -0.05 | -50.00% | 1 | 59 | 126.00 | 5.40 | 0.00 | - | 2 | 18 |
| 0.25 | 0.00 | - | 1 | 97 | 127.00 | 1.61 | 0.00 | - | - | 4 |
| 0.05 | 0.00 | - | 1 | 365 | 127.50 | 8.40 | 0.00 | - | 1,302 | 373 |
| 0.15 | 0.00 | - | 12 | 72 | 128.00 | 8.30 | 0.00 | - | 33 | 0 |
| 0.05 | 0.00 | - | 2 | 319 | 128.50 | 9.40 | 0.00 | - | 700 | 114 |
| 0.20 | 0.00 | - | 51 | 174 | 129.00 | 7.51 | 0.00 | - | 1 | 0 |
| 0.10 | -0.02 | -16.67% | 7 | 874 | 130.00 | 10.90 | 0.00 | - | 640 | 51 |
| 0.09 | 0.00 | - | 65 | 130 | 131.00 | 9.60 | 0.00 | - | 5 | 5 |
| 0.30 | 0.00 | - | 2 | 34 | 132.00 | 3.80 | 0.00 | - | - | 0 |
| 0.05 | +0.02 | +66.67% | 8 | 653 | 132.50 | 11.43 | 0.00 | - | 85 | 9 |
| 0.07 | 0.00 | - | 10 | 12 | 133.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 647 | 133.50 | 12.10 | 0.00 | - | 3 | 4 |
| 0.05 | -0.07 | -58.33% | 1 | 9 | 134.00 | 15.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 624 | 135.00 | 14.30 | 0.00 | - | 3 | 1 |
| 0.06 | 0.00 | - | 5 | 20 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 22 | 137.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 544 | 137.50 | 15.40 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 5 | 138.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 404 | 138.50 | 12.90 | 0.00 | - | 140 | 0 |
| 0.05 | 0.00 | - | 6 | 92 | 139.00 | 16.90 | 0.00 | - | 1 | 21 |
| 0.05 | 0.00 | - | 6 | 629 | 140.00 | 14.50 | 0.00 | - | 92 | 0 |
| 0.05 | 0.00 | - | 95 | 140 | 141.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 95 | 632 | 142.50 | 12.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 926 | 143.50 | 9.80 | 0.00 | - | 7 | 7 |
| 3.65 | 0.00 | - | 10 | 385 | 144.00 | 26.90 | 0.00 | - | 1 | 5 |
| 0.05 | 0.00 | - | 100 | 353 | 145.00 | 11.40 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 56 | 498 | 147.50 | 26.20 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 34 | 750 | 148.50 | 25.30 | 0.00 | - | - | - |
| 3.80 | 0.00 | - | 1 | 42 | 149.00 | 23.50 | 0.00 | - | 13 | 13 |
| 0.05 | 0.00 | - | 29 | 268 | 150.00 | 25.30 | 0.00 | - | 14 | 0 |
| 0.05 | 0.00 | - | 3 | 274 | 152.50 | 30.70 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 1 | 186 | 153.50 | 28.90 | 0.00 | - | - | - |
| 1.20 | 0.00 | - | 2 | 154 | 154.00 | 30.70 | 0.00 | - | 7 | 31 |
| 0.05 | 0.00 | - | 1 | 6 | 155.00 | 28.90 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 15 | 136 | 157.50 | 30.60 | 0.00 | - | - | - |
| 0.53 | 0.00 | - | 20 | 250 | 158.50 | - | - | - | - | - |
| 2.04 | 0.00 | - | 1 | 127 | 159.00 | 30.60 | 0.00 | - | 1 | 6 |
| 0.05 | 0.00 | - | 12 | 113 | 160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 81 | 174 | 162.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 38 | 163.50 | 37.20 | 0.00 | - | - | - |
| 4.40 | 0.00 | - | 5 | 173 | 164.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 20 | 165.00 | 37.20 | 0.00 | - | - | 4 |
| 0.30 | 0.00 | - | 1 | 154 | 167.50 | 57.57 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 1 | 30 | 168.50 | - | - | - | - | - |
| 2.55 | 0.00 | - | 12 | 0 | 169.00 | 57.57 | 0.00 | - | - | 90 |
| 1.31 | 0.00 | - | 10 | 30 | 170.00 | 57.57 | 0.00 | - | - | 90 |
| 0.20 | 0.00 | - | 3 | 205 | 172.50 | 57.89 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 1 | 28 | 173.50 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 202 | 174.00 | 57.89 | 0.00 | - | - | 45 |
| 0.65 | 0.00 | - | 10 | 29 | 175.00 | 57.89 | 0.00 | - | - | 45 |
| 0.12 | 0.00 | - | 120 | 372 | 177.50 | - | - | - | - | - |
| 1.08 | 0.00 | - | - | - | 178.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 50 | 254 | 179.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 33 | 180.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | - | - | 182.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1 | 183.50 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 52 | 184.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 1 | 2 | 185.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | - | - | 187.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 21 | 188.50 | 68.80 | 0.00 | - | - | - |
| 0.65 | 0.00 | - | 1 | 53 | 189.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 68.80 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | - | - | 192.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 42 | 193.50 | - | - | - | - | - |
| 1.11 | 0.00 | - | 20 | 90 | 194.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 11 | 195.00 | - | - | - | - | - |
| 0.25 | +0.25 | - | - | 152 | 198.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 70 | 152 | 200.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.