Mercado abrirá em 3 h 55 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
81,17 +0,34 (+0,42%) OURO
2.328,70 -2,10 (-0,09%) Bitcoin USD
61.443,17 +563,27 (+0,93%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240719C00073500 | 2024-04-25 1:49PM EDT | 73.50 | 62.93 | 48.40 | 52.00 | 0.00 | - | 20 | 20 | 0.00% |
| EOG240719C00075000 | 2024-02-26 3:24PM EDT | 75.00 | 37.72 | 50.10 | 53.40 | 0.00 | - | 2 | 1 | 140.92% |
| EOG240719C00085000 | 2024-01-12 12:40PM EDT | 85.00 | 32.38 | 26.40 | 29.60 | 0.00 | - | - | 2 | 0.00% |
| EOG240719C00088500 | 2023-12-05 4:43PM EDT | 88.50 | 34.80 | 32.80 | 35.80 | 0.00 | - | - | 1 | 0.00% |
| EOG240719C00090000 | 2024-04-15 2:34PM EDT | 90.00 | 44.16 | 38.80 | 41.40 | 0.00 | - | 5 | 2 | 153.05% |
| EOG240719C00093500 | 2023-12-20 2:18PM EDT | 93.50 | 33.00 | 19.50 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| EOG240719C00095000 | 2024-02-23 3:58PM EDT | 95.00 | 20.20 | 29.00 | 32.90 | 0.00 | - | 1 | 1 | 66.60% |
| EOG240719C00098500 | 2024-04-11 10:34AM EDT | 98.50 | 38.38 | 30.40 | 34.80 | 0.00 | - | 12 | 60 | 136.18% |
| EOG240719C00100000 | 2024-06-13 1:20PM EDT | 100.00 | 19.70 | 24.00 | 27.40 | 0.00 | - | 1 | 19 | 84.79% |
| EOG240719C00103500 | 2024-06-20 2:05PM EDT | 103.50 | 18.40 | 20.60 | 23.10 | 0.00 | - | 4 | 75 | 63.16% |
| EOG240719C00105000 | 2024-03-07 11:01AM EDT | 105.00 | 16.90 | 30.10 | 34.00 | 0.00 | - | 1 | 68 | 172.53% |
| EOG240719C00108500 | 2024-04-05 10:05AM EDT | 108.50 | 27.63 | 22.40 | 24.50 | 0.00 | - | 1 | 136 | 110.93% |
| EOG240719C00110000 | 2024-06-20 2:28PM EDT | 110.00 | 11.90 | 14.10 | 16.90 | 0.00 | - | 2 | 68 | 52.34% |
| EOG240719C00113500 | 2024-06-12 11:00AM EDT | 113.50 | 6.50 | 10.60 | 14.20 | 0.00 | - | 1 | 112 | 52.95% |
| EOG240719C00115000 | 2024-06-24 3:15PM EDT | 115.00 | 11.00 | 10.60 | 11.70 | 0.00 | - | 2 | 273 | 37.70% |
| EOG240719C00118500 | 2024-06-25 10:09AM EDT | 118.50 | 6.40 | 6.10 | 8.20 | +1.11 | +20.98% | 1 | 347 | 29.15% |
| EOG240719C00120000 | 2024-06-25 3:31PM EDT | 120.00 | 6.30 | 6.40 | 6.90 | -0.10 | -1.56% | 5 | 433 | 27.36% |
| EOG240719C00123500 | 2024-06-25 11:43AM EDT | 123.50 | 3.50 | 4.00 | 4.30 | -0.73 | -17.26% | 1 | 783 | 24.88% |
| EOG240719C00125000 | 2024-06-25 2:58PM EDT | 125.00 | 3.12 | 3.10 | 3.30 | +0.15 | +5.05% | 116 | 6,775 | 23.54% |
| EOG240719C00128500 | 2024-06-25 3:39PM EDT | 128.50 | 1.45 | 1.45 | 1.70 | -0.20 | -12.12% | 16 | 625 | 22.64% |
| EOG240719C00130000 | 2024-06-25 3:57PM EDT | 130.00 | 1.10 | 1.10 | 1.25 | -0.05 | -4.35% | 47 | 870 | 22.63% |
| EOG240719C00133500 | 2024-06-25 12:54PM EDT | 133.50 | 0.45 | 0.45 | 0.55 | +0.20 | +80.00% | 3 | 298 | 22.51% |
| EOG240719C00135000 | 2024-06-25 3:45PM EDT | 135.00 | 0.27 | 0.25 | 0.40 | -0.08 | -22.86% | 140 | 1,140 | 22.93% |
| EOG240719C00138500 | 2024-06-24 2:33PM EDT | 138.50 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 293 | 31.06% |
| EOG240719C00140000 | 2024-06-20 12:37PM EDT | 140.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 971 | 32.57% |
| EOG240719C00143500 | 2024-06-21 10:48AM EDT | 143.50 | 0.17 | 0.05 | 0.45 | 0.00 | - | 1 | 297 | 36.84% |
| EOG240719C00145000 | 2024-06-25 12:54PM EDT | 145.00 | 0.14 | 0.05 | 0.30 | +0.04 | +40.00% | 3 | 2,280 | 35.55% |
| EOG240719C00148500 | 2024-06-10 11:50AM EDT | 148.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 420 | 43.70% |
| EOG240719C00150000 | 2024-06-06 2:34PM EDT | 150.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 289 | 45.65% |
| EOG240719C00153500 | 2024-06-04 10:56AM EDT | 153.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 58 | 48.88% |
| EOG240719C00155000 | 2024-05-24 10:39AM EDT | 155.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 208 | 50.68% |
| EOG240719C00158500 | 2024-06-18 9:57AM EDT | 158.50 | 0.21 | 0.00 | 0.40 | 0.00 | - | 40 | 83 | 54.79% |
| EOG240719C00160000 | 2024-06-05 3:31PM EDT | 160.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 100 | 2,610 | 56.49% |
| EOG240719C00165000 | 2024-04-02 3:18PM EDT | 165.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | - | 1 | 50.98% |
| EOG240719C00173500 | 2024-06-24 12:49PM EDT | 173.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 190 | 51.95% |
| EOG240719C00175000 | 2023-11-17 4:21PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EOG240719C00178500 | 2024-06-24 12:49PM EDT | 178.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 51.95% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240719P00068500 | 2023-12-18 10:32AM EDT | 68.50 | 0.50 | 0.05 | 0.80 | 0.00 | - | - | 5 | 130.37% |
| EOG240719P00073500 | 2024-02-27 2:48PM EDT | 73.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 98.73% |
| EOG240719P00075000 | 2024-02-02 3:32PM EDT | 75.00 | 0.54 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 99.61% |
| EOG240719P00078500 | 2024-03-06 1:57PM EDT | 78.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 87.89% |
| EOG240719P00080000 | 2024-02-23 12:22PM EDT | 80.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 79.88% |
| EOG240719P00083500 | 2024-06-11 9:30AM EDT | 83.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 90.53% |
| EOG240719P00085000 | 2024-06-25 2:20PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 6 | 111 | 72.56% |
| EOG240719P00088500 | 2024-06-25 2:19PM EDT | 88.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 62 | 71.00% |
| EOG240719P00090000 | 2024-06-24 9:48AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 76.17% |
| EOG240719P00093500 | 2024-06-24 9:48AM EDT | 93.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 581 | 61.33% |
| EOG240719P00095000 | 2024-06-24 9:48AM EDT | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 213 | 58.50% |
| EOG240719P00098500 | 2024-05-10 10:16AM EDT | 98.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 82 | 51.95% |
| EOG240719P00100000 | 2024-06-14 11:52AM EDT | 100.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 3 | 27 | 50.29% |
| EOG240719P00103500 | 2024-06-14 11:52AM EDT | 103.50 | 0.35 | 0.05 | 0.45 | 0.00 | - | 3 | 41 | 50.73% |
| EOG240719P00105000 | 2024-06-25 12:54PM EDT | 105.00 | 0.14 | 0.10 | 0.25 | +0.09 | +180.00% | 3 | 64 | 42.04% |
| EOG240719P00108500 | 2024-06-24 11:19AM EDT | 108.50 | 0.15 | 0.10 | 0.50 | 0.00 | - | 3 | 80 | 41.85% |
| EOG240719P00110000 | 2024-06-24 2:52PM EDT | 110.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 40 | 7,510 | 34.28% |
| EOG240719P00113500 | 2024-06-25 9:44AM EDT | 113.50 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 2 | 314 | 27.78% |
| EOG240719P00115000 | 2024-06-25 3:49PM EDT | 115.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 8 | 2,178 | 26.91% |
| EOG240719P00118500 | 2024-06-25 2:15PM EDT | 118.50 | 0.80 | 0.65 | 0.75 | +0.10 | +14.29% | 3 | 281 | 24.61% |
| EOG240719P00120000 | 2024-06-25 2:31PM EDT | 120.00 | 1.10 | 0.95 | 1.05 | +0.20 | +22.22% | 8 | 1,469 | 24.34% |
| EOG240719P00123500 | 2024-06-25 11:14AM EDT | 123.50 | 2.20 | 2.00 | 2.15 | +0.05 | +2.33% | 8 | 443 | 24.07% |
| EOG240719P00125000 | 2024-06-25 3:46PM EDT | 125.00 | 2.79 | 2.70 | 2.80 | +0.24 | +9.41% | 18 | 1,800 | 23.94% |
| EOG240719P00128500 | 2024-06-24 2:11PM EDT | 128.50 | 5.00 | 4.60 | 4.90 | 0.00 | - | 3 | 469 | 24.73% |
| EOG240719P00130000 | 2024-06-24 3:34PM EDT | 130.00 | 5.89 | 5.70 | 6.00 | 0.00 | - | 13 | 370 | 25.34% |
| EOG240719P00133500 | 2024-06-07 3:00PM EDT | 133.50 | 13.52 | 7.80 | 10.10 | 0.00 | - | 1 | 155 | 39.16% |
| EOG240719P00135000 | 2024-06-03 12:39PM EDT | 135.00 | 16.00 | 9.00 | 12.20 | 0.00 | - | 1 | 656 | 48.05% |
| EOG240719P00138500 | 2024-05-06 9:35AM EDT | 138.50 | 9.50 | 18.10 | 18.80 | 0.00 | - | 1 | 118 | 79.86% |
| EOG240719P00140000 | 2024-05-13 11:53AM EDT | 140.00 | 11.10 | 18.70 | 21.40 | 0.00 | - | 2 | 57 | 84.16% |
| EOG240719P00143500 | 2024-04-12 11:56AM EDT | 143.50 | 11.10 | 12.10 | 14.70 | 0.00 | - | 3 | 34 | 0.00% |
| EOG240719P00145000 | 2024-05-08 12:50PM EDT | 145.00 | 15.00 | 24.40 | 25.30 | 0.00 | - | 4 | 0 | 93.26% |
| EOG240719P00148500 | 2024-04-11 1:08PM EDT | 148.50 | 14.50 | 17.60 | 20.80 | 0.00 | - | 2 | 11 | 0.00% |
| EOG240719P00150000 | 2024-04-11 12:36PM EDT | 150.00 | 16.00 | 19.10 | 21.70 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240719P00153500 | 2024-04-08 12:40PM EDT | 153.50 | 18.80 | 22.90 | 23.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.