Mercado fechado
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
2.334,00 -3,20 (-0,14%) Bitcoin USD
67.741,68 -1.764,09 (-2,54%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250620C00085000 | 2024-02-20 11:13AM EDT | 85.00 | 34.20 | 43.00 | 46.30 | 0.00 | - | - | 2 | 50.47% |
| EOG250620C00095000 | 2024-02-09 4:55PM EDT | 95.00 | 25.45 | 30.20 | 31.00 | 0.00 | - | - | 2 | 24.02% |
| EOG250620C00100000 | 2024-04-05 9:36AM EDT | 100.00 | 40.32 | 35.10 | 36.80 | 0.00 | - | 3 | 22 | 49.89% |
| EOG250620C00110000 | 2024-02-16 10:48AM EDT | 110.00 | 18.76 | 21.60 | 25.40 | 0.00 | - | 6 | 6 | 36.37% |
| EOG250620C00115000 | 2024-05-06 10:34AM EDT | 115.00 | 26.70 | 19.20 | 20.70 | 0.00 | - | 2 | 13 | 32.03% |
| EOG250620C00120000 | 2024-05-07 10:29AM EDT | 120.00 | 23.00 | 15.80 | 17.80 | 0.00 | - | 1,037 | 1,030 | 31.21% |
| EOG250620C00125000 | 2024-05-15 10:40AM EDT | 125.00 | 17.50 | 12.50 | 15.30 | 0.00 | - | 1 | 15 | 30.73% |
| EOG250620C00130000 | 2024-05-20 1:28PM EDT | 130.00 | 15.80 | 12.10 | 13.00 | 0.00 | - | 3 | 410 | 30.18% |
| EOG250620C00135000 | 2024-05-20 1:11PM EDT | 135.00 | 13.50 | 10.40 | 11.00 | 0.00 | - | 5 | 52 | 29.76% |
| EOG250620C00140000 | 2024-05-21 3:55PM EDT | 140.00 | 11.00 | 8.60 | 9.10 | 0.00 | - | 15 | 374 | 29.08% |
| EOG250620C00145000 | 2024-05-23 3:45PM EDT | 145.00 | 7.40 | 7.10 | 7.60 | -1.76 | -19.21% | 18 | 719 | 28.78% |
| EOG250620C00150000 | 2024-05-16 10:34AM EDT | 150.00 | 7.92 | 5.80 | 6.40 | 0.00 | - | 17 | 97 | 28.71% |
| EOG250620C00155000 | 2024-05-15 11:13AM EDT | 155.00 | 6.50 | 4.70 | 5.20 | 0.00 | - | 3 | 355 | 28.24% |
| EOG250620C00160000 | 2024-05-20 11:32AM EDT | 160.00 | 5.60 | 3.80 | 4.30 | 0.00 | - | 22 | 747 | 28.09% |
| EOG250620C00165000 | 2024-05-20 12:49PM EDT | 165.00 | 4.50 | 3.10 | 3.50 | 0.00 | - | 109 | 177 | 27.84% |
| EOG250620C00170000 | 2024-05-15 1:57PM EDT | 170.00 | 3.80 | 2.50 | 2.85 | 0.00 | - | 2 | 392 | 27.66% |
| EOG250620C00175000 | 2024-05-15 3:50PM EDT | 175.00 | 3.10 | 2.00 | 2.30 | 0.00 | - | 2 | 143 | 27.45% |
| EOG250620C00180000 | 2024-05-15 1:32PM EDT | 180.00 | 2.60 | 1.60 | 1.90 | 0.00 | - | 2 | 6 | 27.47% |
| EOG250620C00185000 | 2024-05-15 2:58PM EDT | 185.00 | 2.10 | 1.25 | 1.55 | 0.00 | - | 2 | 5 | 27.41% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250620P00060000 | 2024-05-14 11:44AM EDT | 60.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | - | 3 | 40.38% |
| EOG250620P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.70 | 0.25 | 1.20 | 0.00 | - | - | 3 | 42.24% |
| EOG250620P00070000 | 2024-05-22 3:28PM EDT | 70.00 | 0.80 | 0.70 | 1.10 | 0.00 | - | 2 | 4 | 37.33% |
| EOG250620P00075000 | 2024-04-17 3:49PM EDT | 75.00 | 1.25 | 0.90 | 2.15 | 0.00 | - | 10 | 89 | 39.95% |
| EOG250620P00080000 | 2024-05-07 2:54PM EDT | 80.00 | 1.50 | 1.45 | 1.85 | 0.00 | - | 8 | 35 | 34.35% |
| EOG250620P00085000 | 2024-05-14 11:29AM EDT | 85.00 | 1.90 | 1.95 | 2.40 | 0.00 | - | 5 | 120 | 33.12% |
| EOG250620P00090000 | 2024-05-15 11:12AM EDT | 90.00 | 2.55 | 2.60 | 3.10 | 0.00 | - | 8 | 95 | 32.04% |
| EOG250620P00095000 | 2024-05-20 3:33PM EDT | 95.00 | 2.97 | 3.40 | 4.00 | 0.00 | - | 2 | 367 | 31.15% |
| EOG250620P00100000 | 2024-05-20 3:10PM EDT | 100.00 | 3.80 | 4.40 | 5.00 | 0.00 | - | 19 | 1,085 | 30.04% |
| EOG250620P00105000 | 2024-05-20 1:11PM EDT | 105.00 | 4.90 | 5.70 | 6.20 | 0.00 | - | 7 | 89 | 29.00% |
| EOG250620P00110000 | 2024-05-22 12:39PM EDT | 110.00 | 6.50 | 7.00 | 7.60 | 0.00 | - | 23 | 2,350 | 27.95% |
| EOG250620P00115000 | 2024-05-20 1:11PM EDT | 115.00 | 7.50 | 8.70 | 9.30 | 0.00 | - | 4 | 402 | 27.06% |
| EOG250620P00120000 | 2024-05-20 1:13PM EDT | 120.00 | 9.20 | 10.60 | 11.10 | 0.00 | - | 3 | 1,252 | 25.86% |
| EOG250620P00125000 | 2024-05-20 1:20PM EDT | 125.00 | 11.10 | 12.60 | 13.50 | 0.00 | - | 3 | 1,070 | 25.33% |
| EOG250620P00130000 | 2024-05-15 1:56PM EDT | 130.00 | 13.80 | 15.20 | 15.90 | 0.00 | - | 14 | 416 | 24.23% |
| EOG250620P00135000 | 2024-05-23 10:22AM EDT | 135.00 | 17.20 | 18.10 | 18.70 | +1.20 | +7.50% | 9 | 990 | 23.32% |
| EOG250620P00140000 | 2024-05-08 11:02AM EDT | 140.00 | 18.20 | 21.20 | 22.00 | 0.00 | - | 1 | 62 | 22.82% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 145.00 | 20.20 | 20.80 | 23.50 | 0.00 | - | - | 130 | 17.29% |
| EOG250620P00150000 | 2024-05-02 12:09PM EDT | 150.00 | 25.00 | 28.10 | 29.20 | 0.00 | - | 10 | 11 | 21.30% |
| EOG250620P00200000 | 2024-04-05 12:09PM EDT | 200.00 | 64.70 | 68.50 | 72.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.