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
76,88 +0,01 (+0,01%) OURO
2.328,10 -9,10 (-0,39%) Bitcoin USD
67.656,12 -1.796,30 (-2,59%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG260116C00055000 | 2024-03-28 3:57PM EDT | 55.00 | 73.40 | 79.00 | 84.00 | 0.00 | - | 1 | 1 | 90.35% |
| EOG260116C00060000 | 2024-03-27 1:17PM EDT | 60.00 | 66.00 | 74.50 | 79.00 | 0.00 | - | 2 | 1 | 83.53% |
| EOG260116C00063500 | 2024-01-16 1:12AM EDT | 63.50 | 65.84 | - | - | 0.00 | - | - | - | 0.00% |
| EOG260116C00065000 | 2023-10-12 10:13AM EDT | 65.00 | 65.84 | 58.90 | 62.20 | 0.00 | - | - | 2 | 44.19% |
| EOG260116C00078500 | 2024-01-16 1:12AM EDT | 78.50 | 53.23 | - | - | 0.00 | - | - | - | 0.00% |
| EOG260116C00080000 | 2024-02-12 3:15PM EDT | 80.00 | 38.66 | 45.90 | 47.10 | 0.00 | - | 2 | 1 | 32.34% |
| EOG260116C00083500 | 2023-12-12 4:26PM EDT | 83.50 | 40.34 | 38.10 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| EOG260116C00085000 | 2024-02-28 11:02AM EDT | 85.00 | 36.42 | 44.70 | 47.60 | 0.00 | - | 1 | 3 | 44.00% |
| EOG260116C00088500 | 2024-03-22 11:15AM EDT | 88.50 | 42.20 | 48.00 | 52.50 | 0.00 | - | 1 | 3 | 55.02% |
| EOG260116C00090000 | 2024-05-23 9:47AM EDT | 90.00 | 42.00 | 39.70 | 41.10 | -4.63 | -9.93% | 2 | 15 | 36.24% |
| EOG260116C00093500 | 2023-12-13 12:57PM EDT | 93.50 | 33.33 | 31.70 | 32.90 | 0.00 | - | - | 1 | 21.49% |
| EOG260116C00095000 | 2024-05-07 10:18AM EDT | 95.00 | 42.90 | 35.60 | 38.60 | 0.00 | - | 1 | 1 | 37.91% |
| EOG260116C00098500 | 2024-04-11 11:57AM EDT | 98.50 | 43.55 | 37.10 | 40.20 | 0.00 | - | 2 | 17 | 45.37% |
| EOG260116C00100000 | 2024-05-16 10:29AM EDT | 100.00 | 37.03 | 32.80 | 34.10 | 0.00 | - | 2 | 31 | 34.89% |
| EOG260116C00103500 | 2024-03-12 11:17AM EDT | 103.50 | 29.40 | 39.70 | 41.30 | 0.00 | - | 8 | 8 | 50.88% |
| EOG260116C00105000 | 2024-04-22 1:39PM EDT | 105.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG260116C00108500 | 2024-03-20 9:57AM EDT | 108.50 | 28.22 | 34.00 | 38.50 | 0.00 | - | 1 | 12 | 51.47% |
| EOG260116C00110000 | 2024-04-15 9:33AM EDT | 110.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| EOG260116C00113500 | 2024-02-20 4:42PM EDT | 113.50 | 19.60 | 25.80 | 29.00 | 0.00 | - | 2 | 24 | 38.76% |
| EOG260116C00115000 | 2024-05-15 12:37PM EDT | 115.00 | 25.10 | 23.70 | 24.80 | 0.00 | - | 2 | 16 | 32.81% |
| EOG260116C00118500 | 2024-04-12 2:27PM EDT | 118.50 | 31.22 | 24.20 | 27.60 | 0.00 | - | 1 | 29 | 40.22% |
| EOG260116C00120000 | 2024-05-09 10:28AM EDT | 120.00 | 26.50 | 21.00 | 23.80 | 0.00 | - | 1 | 30 | 35.01% |
| EOG260116C00123500 | 2024-05-09 10:37AM EDT | 123.50 | 24.55 | 18.10 | 20.50 | 0.00 | - | 1 | 42 | 32.10% |
| EOG260116C00125000 | 2024-05-22 9:38AM EDT | 125.00 | 20.80 | 17.30 | 19.60 | 0.00 | - | 1 | 115 | 31.66% |
| EOG260116C00128500 | 2024-05-15 1:20PM EDT | 128.50 | 20.90 | 17.00 | 18.20 | 0.00 | - | 12 | 165 | 31.65% |
| EOG260116C00130000 | 2024-05-15 11:50AM EDT | 130.00 | 19.80 | 16.40 | 18.30 | 0.00 | - | 2 | 192 | 32.71% |
| EOG260116C00133500 | 2024-05-20 3:17PM EDT | 133.50 | 20.16 | 14.90 | 16.00 | 0.00 | - | 172 | 179 | 31.08% |
| EOG260116C00135000 | 2024-05-22 9:35AM EDT | 135.00 | 17.40 | 14.00 | 15.40 | 0.00 | - | 1 | 3,008 | 30.95% |
| EOG260116C00138500 | 2024-05-21 11:58AM EDT | 138.50 | 16.60 | 13.00 | 14.10 | 0.00 | - | 1 | 31 | 30.72% |
| EOG260116C00140000 | 2024-05-15 2:54PM EDT | 140.00 | 15.58 | 12.50 | 13.50 | 0.00 | - | 2 | 62 | 30.51% |
| EOG260116C00143500 | 2024-05-15 2:54PM EDT | 143.50 | 14.31 | 10.90 | 12.40 | 0.00 | - | 3 | 17 | 30.41% |
| EOG260116C00145000 | 2024-05-15 9:37AM EDT | 145.00 | 13.70 | 10.80 | 11.80 | 0.00 | - | 4 | 620 | 30.12% |
| EOG260116C00148500 | 2024-05-16 10:34AM EDT | 148.50 | 12.44 | 9.40 | 10.70 | 0.00 | - | 17 | 254 | 29.84% |
| EOG260116C00150000 | 2024-05-23 1:54PM EDT | 150.00 | 10.09 | 9.40 | 10.20 | -0.71 | -6.57% | 4 | 660 | 29.63% |
| EOG260116C00153500 | 2024-05-15 10:13AM EDT | 153.50 | 10.04 | 8.40 | 9.30 | 0.00 | - | 12 | 41 | 29.51% |
| EOG260116C00155000 | 2024-05-23 3:54PM EDT | 155.00 | 8.40 | 8.00 | 8.90 | -0.60 | -6.67% | 10 | 212 | 29.39% |
| EOG260116C00158500 | 2024-05-14 3:49PM EDT | 158.50 | 9.91 | 6.90 | 8.10 | 0.00 | - | 36 | 310 | 29.28% |
| EOG260116C00160000 | 2024-05-07 2:28PM EDT | 160.00 | 10.00 | 6.50 | 7.70 | 0.00 | - | 150 | 323 | 29.09% |
| EOG260116C00163500 | 2024-01-11 2:21PM EDT | 163.50 | 6.35 | 4.30 | 5.00 | 0.00 | - | 9 | 11 | 25.18% |
| EOG260116C00165000 | 2024-05-20 2:00PM EDT | 165.00 | 8.10 | 5.70 | 6.60 | 0.00 | - | 109 | 140 | 28.74% |
| EOG260116C00168500 | 2024-02-27 12:06PM EDT | 168.50 | 4.00 | 6.40 | 7.10 | 0.00 | - | 1 | 18 | 30.76% |
| EOG260116C00170000 | 2024-04-02 2:50PM EDT | 170.00 | 7.00 | 6.40 | 10.50 | 0.00 | - | 1 | 3 | 37.27% |
| EOG260116C00173500 | 2024-01-16 1:12AM EDT | 173.50 | 8.53 | - | - | 0.00 | - | - | - | 0.00% |
| EOG260116C00175000 | 2024-03-22 2:46PM EDT | 175.00 | 5.00 | 6.50 | 8.80 | 0.00 | - | 13 | 13 | 35.82% |
| EOG260116C00178500 | 2024-05-22 11:01AM EDT | 178.50 | 4.51 | 3.60 | 4.50 | 0.00 | - | 10 | 814 | 28.39% |
| EOG260116C00180000 | 2024-04-15 1:27PM EDT | 180.00 | 6.80 | 4.90 | 5.60 | 0.00 | - | 10 | 12 | 31.12% |
| EOG260116C00183500 | 2024-05-08 2:04PM EDT | 183.50 | 5.10 | 2.85 | 3.80 | 0.00 | - | 1 | 4 | 28.06% |
| EOG260116C00185000 | 2024-05-08 2:36PM EDT | 185.00 | 4.90 | 2.75 | 3.70 | 0.00 | - | 21 | 121 | 28.18% |
| EOG260116C00188500 | 2024-04-02 3:27PM EDT | 188.50 | 4.25 | 2.00 | 5.80 | 0.00 | - | 1 | 6 | 33.70% |
| EOG260116C00190000 | 2024-05-20 3:40PM EDT | 190.00 | 3.90 | 2.55 | 3.20 | 0.00 | - | 1 | 2 | 28.10% |
| EOG260116C00193500 | 2024-05-21 9:43AM EDT | 193.50 | 3.50 | 1.90 | 3.20 | 0.00 | - | 5 | 68 | 28.87% |
| EOG260116C00195000 | 2023-12-12 3:29PM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 6.25% |
| EOG260116C00198500 | 2024-04-16 1:54PM EDT | 198.50 | 3.60 | 2.55 | 3.40 | 0.00 | - | 30 | 314 | 30.47% |
| EOG260116C00200000 | 2024-04-26 10:54AM EDT | 200.00 | 3.90 | 1.85 | 2.40 | 0.00 | - | 2 | 10 | 27.98% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG260116P00055000 | 2024-02-29 1:19PM EDT | 55.00 | 1.27 | 0.30 | 1.00 | 0.00 | - | 5 | 26 | 39.97% |
| EOG260116P00060000 | 2024-02-22 1:21PM EDT | 60.00 | 1.80 | 0.75 | 1.85 | 0.00 | - | 15 | 15 | 41.86% |
| EOG260116P00063500 | 2024-03-25 3:45PM EDT | 63.50 | 1.20 | 0.55 | 1.75 | 0.00 | - | 15 | 19 | 38.53% |
| EOG260116P00065000 | 2024-01-09 12:55PM EDT | 65.00 | 3.00 | 2.65 | 2.95 | 0.00 | - | 4 | 4 | 43.27% |
| EOG260116P00068500 | 2024-03-04 4:45PM EDT | 68.50 | 2.90 | 1.00 | 2.20 | 0.00 | - | 11 | 62 | 37.09% |
| EOG260116P00070000 | 2024-03-18 9:37AM EDT | 70.00 | 2.25 | 0.95 | 2.30 | 0.00 | - | 1 | 12 | 36.45% |
| EOG260116P00075000 | 2024-04-10 9:31AM EDT | 75.00 | 1.95 | 1.45 | 2.20 | 0.00 | - | 3 | 18 | 32.47% |
| EOG260116P00078500 | 2024-02-29 10:50AM EDT | 78.50 | 4.60 | 2.55 | 3.80 | 0.00 | - | 8 | 211 | 35.94% |
| EOG260116P00080000 | 2024-04-24 1:19PM EDT | 80.00 | 2.55 | 2.80 | 3.60 | 0.00 | - | 1 | 53 | 34.18% |
| EOG260116P00083500 | 2024-04-01 1:24PM EDT | 83.50 | 3.13 | 3.00 | 3.50 | 0.00 | - | 4 | 26 | 31.39% |
| EOG260116P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 3.50 | 3.60 | 4.50 | 0.00 | - | 1 | 47 | 33.34% |
| EOG260116P00088500 | 2024-03-13 3:05PM EDT | 88.50 | 5.45 | 3.10 | 4.70 | 0.00 | - | 3 | 19 | 31.39% |
| EOG260116P00090000 | 2023-12-07 11:59AM EDT | 90.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| EOG260116P00093500 | 2024-02-23 10:46AM EDT | 93.50 | 9.30 | 5.50 | 5.90 | 0.00 | - | 10 | 26 | 30.85% |
| EOG260116P00095000 | 2024-05-23 12:11PM EDT | 95.00 | 5.70 | 5.70 | 6.20 | -4.00 | -41.24% | 3 | 12 | 30.47% |
| EOG260116P00098500 | 2024-05-23 12:11PM EDT | 98.50 | 6.50 | 6.50 | 7.10 | +0.45 | +7.44% | 1 | 192 | 29.92% |
| EOG260116P00100000 | 2024-05-16 1:00PM EDT | 100.00 | 6.90 | 6.90 | 7.50 | +0.20 | +2.99% | 3 | 1,117 | 29.66% |
| EOG260116P00103500 | 2024-05-23 12:41PM EDT | 103.50 | 7.80 | 7.90 | 8.50 | +0.20 | +2.63% | 1 | 396 | 29.07% |
| EOG260116P00105000 | 2024-05-16 1:00PM EDT | 105.00 | 8.00 | 8.30 | 9.00 | 0.00 | - | 2 | 162 | 28.91% |
| EOG260116P00108500 | 2024-05-23 12:11PM EDT | 108.50 | 9.30 | 9.40 | 10.10 | +0.70 | +8.14% | 1 | 120 | 28.28% |
| EOG260116P00110000 | 2024-05-16 2:23PM EDT | 110.00 | 9.60 | 9.90 | 10.60 | 0.00 | - | 128 | 138 | 28.00% |
| EOG260116P00113500 | 2024-04-30 3:41PM EDT | 113.50 | 9.55 | 11.10 | 11.80 | 0.00 | - | 1 | 70 | 27.32% |
| EOG260116P00115000 | 2024-05-16 2:26PM EDT | 115.00 | 11.00 | 11.70 | 12.50 | 0.00 | - | 2 | 101 | 27.30% |
| EOG260116P00118500 | 2024-05-21 11:49AM EDT | 118.50 | 11.80 | 12.80 | 13.80 | 0.00 | - | 2 | 19 | 26.55% |
| EOG260116P00120000 | 2024-05-16 1:11PM EDT | 120.00 | 12.80 | 13.70 | 14.50 | 0.00 | - | 2 | 63 | 26.42% |
| EOG260116P00123500 | 2024-05-21 12:22PM EDT | 123.50 | 13.80 | 15.20 | 16.10 | 0.00 | - | 1 | 306 | 25.92% |
| EOG260116P00125000 | 2024-05-15 3:38PM EDT | 125.00 | 14.60 | 15.80 | 16.90 | 0.00 | - | 2 | 256 | 25.84% |
| EOG260116P00128500 | 2024-05-21 12:21PM EDT | 128.50 | 16.00 | 17.50 | 18.60 | 0.00 | - | 1 | 131 | 25.26% |
| EOG260116P00130000 | 2024-05-07 11:38AM EDT | 130.00 | 16.14 | 18.30 | 19.30 | 0.00 | - | 66 | 254 | 24.91% |
| EOG260116P00133500 | 2024-05-21 11:38AM EDT | 133.50 | 18.10 | 20.20 | 21.20 | 0.00 | - | 7 | 209 | 24.40% |
| EOG260116P00135000 | 2024-05-02 1:33PM EDT | 135.00 | 18.90 | 21.00 | 22.00 | 0.00 | - | 280 | 316 | 24.10% |
| EOG260116P00138500 | 2024-05-03 12:24PM EDT | 138.50 | 21.29 | 22.90 | 24.00 | 0.00 | - | 94 | 225 | 23.49% |
| EOG260116P00140000 | 2024-05-08 10:39AM EDT | 140.00 | 21.20 | 23.80 | 26.90 | 0.00 | - | 15 | 87 | 26.46% |
| EOG260116P00143500 | 2023-12-15 4:02PM EDT | 143.50 | 32.60 | 34.30 | 35.60 | 0.00 | - | 2 | 14 | 36.36% |
| EOG260116P00145000 | 2023-10-23 2:42PM EDT | 145.00 | 29.10 | 29.40 | 31.60 | 0.00 | - | 11 | 12 | 28.27% |
| EOG260116P00148500 | 2024-01-16 1:05AM EDT | 148.50 | 30.80 | - | - | 0.00 | - | - | - | 0.00% |
| EOG260116P00150000 | 2023-10-20 12:18PM EDT | 150.00 | 30.80 | 32.40 | 35.30 | 0.00 | - | 4 | 6 | 28.23% |
| EOG260116P00165000 | 2024-02-05 10:31AM EDT | 165.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| EOG260116P00168500 | 2024-01-17 2:23PM EDT | 168.50 | 58.52 | 54.20 | 56.80 | 0.00 | - | - | 36 | 39.93% |
| EOG260116P00178500 | 2024-01-16 1:05AM EDT | 178.50 | 59.50 | - | - | 0.00 | - | - | - | 0.00% |
| EOG260116P00180000 | 2023-11-08 3:36PM EDT | 180.00 | 59.50 | 60.30 | 63.90 | 0.00 | - | - | 25 | 35.71% |
© 2024 Yahoo. Todos os direitos reservados.