Mercado abrirá em 2 h 44 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,57 +0,74 (+0,92%) OURO
2.326,50 -4,30 (-0,18%) Bitcoin USD
61.315,60 +95,88 (+0,16%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240628C00105000 | 2024-06-13 9:55AM EDT | 105.00 | 14.60 | 19.00 | 21.60 | 0.00 | - | 1 | 2 | 168.75% |
| EOG240628C00116000 | 2024-06-14 3:29PM EDT | 116.00 | 3.24 | 9.40 | 10.60 | 0.00 | - | 2 | 10 | 72.85% |
| EOG240628C00117000 | 2024-06-18 10:07AM EDT | 117.00 | 4.30 | 7.00 | 9.70 | 0.00 | - | - | 6 | 92.97% |
| EOG240628C00118000 | 2024-06-25 10:12AM EDT | 118.00 | 6.48 | 6.10 | 9.60 | +2.95 | +83.57% | 2 | 39 | 54.49% |
| EOG240628C00119000 | 2024-06-24 3:15PM EDT | 119.00 | 6.60 | 5.00 | 7.70 | 0.00 | - | 5 | 16 | 78.96% |
| EOG240628C00120000 | 2024-06-25 10:29AM EDT | 120.00 | 4.60 | 4.10 | 7.10 | -0.29 | -5.93% | 16 | 849 | 82.86% |
| EOG240628C00121000 | 2024-06-21 3:52PM EDT | 121.00 | 1.78 | 4.40 | 5.40 | 0.00 | - | 19 | 177 | 55.91% |
| EOG240628C00122000 | 2024-06-24 1:40PM EDT | 122.00 | 3.20 | 3.70 | 4.00 | 0.00 | - | 8 | 95 | 36.91% |
| EOG240628C00123000 | 2024-06-25 3:19PM EDT | 123.00 | 3.03 | 2.80 | 3.10 | +0.33 | +12.22% | 14 | 198 | 33.15% |
| EOG240628C00124000 | 2024-06-25 3:13PM EDT | 124.00 | 1.71 | 2.05 | 2.20 | +0.06 | +3.64% | 9 | 162 | 28.32% |
| EOG240628C00125000 | 2024-06-25 3:46PM EDT | 125.00 | 1.35 | 1.40 | 1.50 | -0.45 | -25.00% | 46 | 183 | 26.61% |
| EOG240628C00126000 | 2024-06-25 3:55PM EDT | 126.00 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 22 | 59 | 26.64% |
| EOG240628C00127000 | 2024-06-25 3:47PM EDT | 127.00 | 0.48 | 0.50 | 0.60 | -0.12 | -20.00% | 37 | 125 | 25.98% |
| EOG240628C00128000 | 2024-06-25 3:50PM EDT | 128.00 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 15 | 53 | 27.59% |
| EOG240628C00129000 | 2024-06-24 11:23AM EDT | 129.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 18 | 28 | 28.52% |
| EOG240628C00130000 | 2024-06-25 3:14PM EDT | 130.00 | 0.11 | 0.10 | 0.20 | -0.08 | -42.11% | 5 | 75 | 31.64% |
| EOG240628C00131000 | 2024-06-24 12:25PM EDT | 131.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 32 | 33.89% |
| EOG240628C00132000 | 2024-06-06 11:50AM EDT | 132.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 38.38% |
| EOG240628C00133000 | 2024-06-24 3:33PM EDT | 133.00 | 0.09 | 0.05 | 0.35 | 0.00 | - | 15 | 17 | 53.03% |
| EOG240628C00134000 | 2024-05-28 9:30AM EDT | 134.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 55.47% |
| EOG240628C00135000 | 2024-06-24 2:25PM EDT | 135.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 50.98% |
| EOG240628C00136000 | 2024-06-18 12:11PM EDT | 136.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 15 | 54.98% |
| EOG240628C00137000 | 2024-06-24 2:36PM EDT | 137.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 58.89% |
| EOG240628C00138000 | 2024-05-22 3:35PM EDT | 138.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 62.70% |
| EOG240628C00141000 | 2024-06-25 12:03PM EDT | 141.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 61.33% |
| EOG240628C00143000 | 2024-06-25 3:30PM EDT | 143.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 617 | 67.58% |
| EOG240628C00144000 | 2024-06-24 10:20AM EDT | 144.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 174 | 210 | 75.00% |
| EOG240628C00145000 | 2024-06-21 12:19PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 35 | 126 | 87.89% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240628P00095000 | 2024-06-17 2:15PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 59 | 134.38% |
| EOG240628P00100000 | 2024-06-20 9:40AM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 20 | 112.11% |
| EOG240628P00105000 | 2024-06-21 12:57PM EDT | 105.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 11 | 37 | 82.81% |
| EOG240628P00110000 | 2024-06-24 3:11PM EDT | 110.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 40 | 83.98% |
| EOG240628P00111000 | 2024-06-24 11:50AM EDT | 111.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 65.63% |
| EOG240628P00112000 | 2024-06-24 3:25PM EDT | 112.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 65.63% |
| EOG240628P00113000 | 2024-06-25 2:06PM EDT | 113.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 2 | 20 | 67.38% |
| EOG240628P00114000 | 2024-06-17 10:50AM EDT | 114.00 | 0.08 | 0.00 | 0.10 | -0.59 | -88.06% | 2 | 8 | 53.52% |
| EOG240628P00115000 | 2024-06-21 1:34PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 31 | 73 | 55.66% |
| EOG240628P00116000 | 2024-06-25 1:34PM EDT | 116.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 61 | 50.98% |
| EOG240628P00117000 | 2024-06-24 9:57AM EDT | 117.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 81 | 50.59% |
| EOG240628P00118000 | 2024-06-24 9:34AM EDT | 118.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 57 | 45.80% |
| EOG240628P00119000 | 2024-06-25 2:35PM EDT | 119.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 31 | 40.82% |
| EOG240628P00120000 | 2024-06-25 3:09PM EDT | 120.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 1 | 85 | 35.94% |
| EOG240628P00121000 | 2024-06-25 10:21AM EDT | 121.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 9 | 58 | 33.30% |
| EOG240628P00122000 | 2024-06-25 9:48AM EDT | 122.00 | 0.36 | 0.15 | 0.25 | -0.05 | -12.20% | 1 | 44 | 29.88% |
| EOG240628P00123000 | 2024-06-25 3:52PM EDT | 123.00 | 0.30 | 0.25 | 0.50 | -0.10 | -25.00% | 7 | 68 | 31.74% |
| EOG240628P00124000 | 2024-06-25 3:52PM EDT | 124.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 28 | 35 | 25.83% |
| EOG240628P00125000 | 2024-06-25 3:49PM EDT | 125.00 | 0.80 | 0.75 | 0.85 | -0.25 | -23.81% | 36 | 33 | 24.37% |
| EOG240628P00126000 | 2024-06-25 9:48AM EDT | 126.00 | 2.20 | 1.25 | 1.35 | +0.70 | +46.67% | 2 | 17 | 24.41% |
| EOG240628P00127000 | 2024-05-30 11:11AM EDT | 127.00 | 5.41 | 1.80 | 2.75 | 0.00 | - | 1 | 1 | 42.48% |
| EOG240628P00128000 | 2024-05-29 1:22PM EDT | 128.00 | 6.31 | 2.55 | 4.20 | 0.00 | - | 1 | 0 | 61.23% |
| EOG240628P00129000 | 2024-05-14 11:38AM EDT | 129.00 | 3.00 | 9.10 | 9.90 | 0.00 | - | - | 3 | 166.41% |
| EOG240628P00130000 | 2024-05-29 1:20PM EDT | 130.00 | 7.80 | 2.65 | 6.00 | 0.00 | - | 1 | 1 | 71.63% |
© 2024 Yahoo. Todos os direitos reservados.