Mercado abrirá em 9 h 17 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,89 +0,02 (+0,03%) OURO
2.331,60 -5,60 (-0,24%) Bitcoin USD
67.895,53 -1.390,11 (-2,01%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220C00080000 | 2024-02-12 12:43PM EDT | 80.00 | 35.00 | 42.30 | 44.40 | 0.00 | - | - | 1 | 32.40% |
| EOG241220C00085000 | 2024-02-29 3:45PM EDT | 85.00 | 32.10 | 42.70 | 46.30 | 0.00 | - | - | 7 | 60.90% |
| EOG241220C00095000 | 2024-03-21 11:46AM EDT | 95.00 | 33.30 | 39.60 | 43.20 | 0.00 | - | 11 | 40 | 74.12% |
| EOG241220C00100000 | 2024-05-15 11:45AM EDT | 100.00 | 31.40 | 25.80 | 28.70 | 0.00 | - | 10 | 78 | 39.70% |
| EOG241220C00105000 | 2024-03-07 11:17AM EDT | 105.00 | 20.40 | 33.80 | 35.20 | 0.00 | - | 3 | 13 | 69.42% |
| EOG241220C00110000 | 2024-05-20 9:48AM EDT | 110.00 | 24.00 | 18.80 | 21.20 | 0.00 | - | 2 | 66 | 36.77% |
| EOG241220C00115000 | 2024-03-11 1:10PM EDT | 115.00 | 15.60 | 26.40 | 28.60 | 0.00 | - | 4 | 63 | 63.24% |
| EOG241220C00120000 | 2024-05-21 2:12PM EDT | 120.00 | 12.50 | 12.00 | 12.70 | -3.50 | -21.88% | 1 | 97 | 28.59% |
| EOG241220C00125000 | 2024-05-22 9:56AM EDT | 125.00 | 11.30 | 9.60 | 10.00 | 0.00 | - | 10 | 181 | 27.78% |
| EOG241220C00130000 | 2024-05-22 3:37PM EDT | 130.00 | 8.70 | 7.10 | 7.70 | 0.00 | - | 10 | 595 | 27.08% |
| EOG241220C00135000 | 2024-05-09 1:47PM EDT | 135.00 | 9.20 | 5.50 | 5.80 | 0.00 | - | 1 | 58 | 26.47% |
| EOG241220C00140000 | 2024-05-14 2:49PM EDT | 140.00 | 6.54 | 4.00 | 4.30 | 0.00 | - | 10 | 334 | 26.02% |
| EOG241220C00145000 | 2024-05-23 12:06PM EDT | 145.00 | 3.28 | 2.90 | 3.10 | -0.32 | -8.89% | 3 | 107 | 25.54% |
| EOG241220C00150000 | 2024-05-22 11:39AM EDT | 150.00 | 2.50 | 2.00 | 2.25 | 0.00 | - | 15 | 503 | 25.38% |
| EOG241220C00155000 | 2024-05-20 2:27PM EDT | 155.00 | 2.45 | 1.20 | 1.60 | 0.00 | - | 1 | 181 | 25.19% |
| EOG241220C00160000 | 2024-05-10 11:05AM EDT | 160.00 | 2.12 | 0.95 | 1.10 | 0.00 | - | 1 | 233 | 24.90% |
| EOG241220C00165000 | 2024-05-23 1:49PM EDT | 165.00 | 0.75 | 0.65 | 0.80 | -1.15 | -60.53% | 8 | 189 | 25.06% |
| EOG241220C00170000 | 2024-04-22 9:32AM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| EOG241220C00175000 | 2024-04-12 9:39AM EDT | 175.00 | 2.80 | 0.50 | 0.80 | 0.00 | - | 4 | 4 | 28.82% |
| EOG241220C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | - | 3 | 28.42% |
| EOG241220C00200000 | 2024-04-15 2:37PM EDT | 200.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 20 | 22 | 29.30% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220P00055000 | 2024-03-05 2:55PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,005 | 52.54% |
| EOG241220P00060000 | 2024-03-06 10:43AM EDT | 60.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 22 | 50.05% |
| EOG241220P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 52.00% |
| EOG241220P00070000 | 2024-03-20 12:13PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 53 | 40.48% |
| EOG241220P00075000 | 2024-03-18 12:06PM EDT | 75.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 17 | 37.89% |
| EOG241220P00080000 | 2024-05-09 1:02PM EDT | 80.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 1 | 136 | 33.69% |
| EOG241220P00085000 | 2024-05-22 3:24PM EDT | 85.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 108 | 31.52% |
| EOG241220P00090000 | 2024-05-22 3:24PM EDT | 90.00 | 0.72 | 0.70 | 0.85 | 0.00 | - | 2 | 147 | 29.86% |
| EOG241220P00095000 | 2024-05-14 10:06AM EDT | 95.00 | 0.89 | 1.10 | 1.25 | 0.00 | - | 2 | 38 | 28.61% |
| EOG241220P00100000 | 2024-05-21 3:40PM EDT | 100.00 | 1.28 | 1.65 | 1.80 | 0.00 | - | 2 | 422 | 27.38% |
| EOG241220P00105000 | 2024-05-15 9:50AM EDT | 105.00 | 2.05 | 2.20 | 2.75 | 0.00 | - | 150 | 208 | 27.00% |
| EOG241220P00110000 | 2024-05-20 1:27PM EDT | 110.00 | 2.65 | 3.50 | 3.70 | 0.00 | - | 4 | 55 | 25.53% |
| EOG241220P00115000 | 2024-05-23 12:21PM EDT | 115.00 | 4.48 | 4.80 | 5.10 | +0.08 | +1.82% | 15 | 145 | 24.59% |
| EOG241220P00120000 | 2024-05-22 2:17PM EDT | 120.00 | 5.91 | 6.40 | 7.10 | 0.00 | - | 17 | 460 | 24.29% |
| EOG241220P00125000 | 2024-05-23 9:34AM EDT | 125.00 | 7.70 | 8.80 | 9.20 | +0.85 | +12.41% | 6 | 24 | 23.09% |
| EOG241220P00130000 | 2024-05-22 10:13AM EDT | 130.00 | 10.10 | 10.90 | 13.70 | -0.50 | -4.72% | 1 | 1,186 | 27.17% |
| EOG241220P00135000 | 2024-05-20 2:28PM EDT | 135.00 | 11.60 | 14.30 | 15.10 | 0.00 | - | 2 | 439 | 21.73% |
| EOG241220P00140000 | 2024-04-08 12:24PM EDT | 140.00 | 13.50 | 14.60 | 14.90 | 0.00 | - | 13 | 26 | 0.00% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 145.00 | 16.90 | 17.50 | 19.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.