Mercado abrirá em 2 h 40 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
2.326,00 -4,80 (-0,21%) Bitcoin USD
61.269,88 +75,39 (+0,12%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240705C00116000 | 2024-06-14 10:57AM EDT | 116.00 | 3.90 | 9.60 | 11.60 | 0.00 | - | 4 | 10 | 52.83% |
| EOG240705C00117000 | 2024-06-13 12:37PM EDT | 117.00 | 3.70 | 7.30 | 10.50 | 0.00 | - | 3 | 8 | 64.14% |
| EOG240705C00118000 | 2024-06-25 10:12AM EDT | 118.00 | 6.68 | 6.50 | 9.20 | +3.48 | +108.75% | 2 | 10 | 55.27% |
| EOG240705C00119000 | 2024-06-25 3:18PM EDT | 119.00 | 6.50 | 5.30 | 8.20 | +2.80 | +75.68% | 1 | 4 | 51.10% |
| EOG240705C00120000 | 2024-06-24 1:49PM EDT | 120.00 | 5.40 | 5.20 | 8.00 | 0.00 | - | 3 | 29 | 58.18% |
| EOG240705C00121000 | 2024-06-24 2:52PM EDT | 121.00 | 4.89 | 4.10 | 6.10 | 0.00 | - | 1 | 15 | 41.09% |
| EOG240705C00122000 | 2024-06-25 9:43AM EDT | 122.00 | 3.49 | 4.20 | 4.40 | +0.39 | +12.58% | 1 | 179 | 26.69% |
| EOG240705C00123000 | 2024-06-25 2:14PM EDT | 123.00 | 2.99 | 3.40 | 3.60 | -0.03 | -0.99% | 12 | 39 | 25.37% |
| EOG240705C00124000 | 2024-06-25 9:55AM EDT | 124.00 | 1.93 | 2.70 | 2.85 | -1.07 | -35.67% | 2 | 107 | 24.02% |
| EOG240705C00125000 | 2024-06-25 11:47AM EDT | 125.00 | 1.70 | 2.10 | 2.20 | -0.61 | -26.41% | 17 | 80 | 23.12% |
| EOG240705C00126000 | 2024-06-25 1:01PM EDT | 126.00 | 1.20 | 1.55 | 1.70 | -0.62 | -34.07% | 31 | 66 | 23.07% |
| EOG240705C00127000 | 2024-06-25 3:56PM EDT | 127.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 8 | 49 | 22.63% |
| EOG240705C00128000 | 2024-06-25 3:19PM EDT | 128.00 | 0.69 | 0.80 | 0.90 | -0.07 | -9.21% | 27 | 18 | 22.41% |
| EOG240705C00129000 | 2024-06-25 1:32PM EDT | 129.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 7 | 19 | 22.56% |
| EOG240705C00130000 | 2024-06-25 3:52PM EDT | 130.00 | 0.40 | 0.40 | 0.45 | +0.05 | +14.29% | 19 | 14 | 22.53% |
| EOG240705C00131000 | 2024-06-24 3:36PM EDT | 131.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 13 | 17 | 23.54% |
| EOG240705C00132000 | 2024-06-25 10:40AM EDT | 132.00 | 0.16 | 0.15 | 0.25 | -0.62 | -79.49% | 10 | 11 | 23.93% |
| EOG240705C00133000 | 2024-06-25 3:41PM EDT | 133.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 10 | 1 | 25.00% |
| EOG240705C00134000 | 2024-05-28 3:53PM EDT | 134.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | 8 | 6 | 25.68% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240705P00100000 | 2024-06-24 12:11PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 70 | 75 | 67.97% |
| EOG240705P00105000 | 2024-06-04 11:18AM EDT | 105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 55.27% |
| EOG240705P00109000 | 2024-06-12 2:00PM EDT | 109.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 8 | 62.40% |
| EOG240705P00110000 | 2024-06-21 10:48AM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 55.96% |
| EOG240705P00112000 | 2024-06-24 12:22PM EDT | 112.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 50.00% |
| EOG240705P00113000 | 2024-06-13 12:22PM EDT | 113.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 8 | 13 | 42.58% |
| EOG240705P00114000 | 2024-06-14 3:19PM EDT | 114.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 53.71% |
| EOG240705P00115000 | 2024-06-21 10:48AM EDT | 115.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 50.29% |
| EOG240705P00116000 | 2024-06-24 11:52AM EDT | 116.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 16 | 32.37% |
| EOG240705P00117000 | 2024-06-20 1:46PM EDT | 117.00 | 0.52 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 27.74% |
| EOG240705P00118000 | 2024-06-24 3:56PM EDT | 118.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 4 | 15 | 26.86% |
| EOG240705P00119000 | 2024-06-24 10:27AM EDT | 119.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 47 | 25.49% |
| EOG240705P00120000 | 2024-06-25 10:31AM EDT | 120.00 | 0.32 | 0.20 | 0.30 | -0.18 | -36.00% | 1 | 77 | 23.78% |
| EOG240705P00121000 | 2024-06-25 1:52PM EDT | 121.00 | 0.45 | 0.30 | 0.40 | +0.05 | +12.50% | 12 | 44 | 22.71% |
| EOG240705P00122000 | 2024-06-25 2:26PM EDT | 122.00 | 0.60 | 0.45 | 0.55 | -0.35 | -36.84% | 7 | 21 | 21.95% |
| EOG240705P00123000 | 2024-06-25 2:26PM EDT | 123.00 | 0.85 | 0.65 | 0.75 | +0.05 | +6.25% | 9 | 67 | 21.14% |
| EOG240705P00124000 | 2024-06-25 3:40PM EDT | 124.00 | 1.10 | 0.95 | 1.05 | +0.05 | +4.76% | 28 | 42 | 20.80% |
| EOG240705P00125000 | 2024-06-25 3:50PM EDT | 125.00 | 1.40 | 1.35 | 1.45 | -0.05 | -3.45% | 14 | 39 | 20.68% |
| EOG240705P00127000 | 2024-06-25 3:52PM EDT | 127.00 | 2.40 | 2.40 | 2.50 | -0.20 | -7.69% | 2 | 9 | 20.12% |
| EOG240705P00128000 | 2024-06-10 12:30PM EDT | 128.00 | 6.60 | 2.95 | 3.20 | 0.00 | - | - | 4 | 20.34% |
| EOG240705P00130000 | 2024-06-25 10:24AM EDT | 130.00 | 5.50 | 4.50 | 6.40 | -5.50 | -50.00% | 1 | 6 | 44.63% |
© 2024 Yahoo. Todos os direitos reservados.