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
76,91 -0,66 (-0,85%) OURO
2.329,90 -63,00 (-2,63%) Bitcoin USD
67.768,27 -1.646,27 (-2,37%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00120000 | 2024-05-15 12:04PM EDT | 120.00 | 9.25 | 2.40 | 5.80 | 0.00 | - | 5 | 5 | 94.73% |
| EOG240524C00121000 | 2024-05-22 12:59PM EDT | 121.00 | 6.40 | 2.10 | 4.30 | 0.00 | - | 1 | 4 | 69.04% |
| EOG240524C00122000 | 2024-05-01 12:13PM EDT | 122.00 | 9.40 | 1.35 | 2.70 | 0.00 | - | - | 1 | 40.38% |
| EOG240524C00123000 | 2024-05-17 11:59AM EDT | 123.00 | 6.06 | 1.20 | 1.40 | 0.00 | - | 15 | 16 | 21.39% |
| EOG240524C00124000 | 2024-05-14 2:19PM EDT | 124.00 | 5.70 | 0.60 | 0.75 | 0.00 | - | 8 | 35 | 20.07% |
| EOG240524C00125000 | 2024-05-23 3:59PM EDT | 125.00 | 0.29 | 0.20 | 0.35 | -1.61 | -84.74% | 84 | 30 | 20.02% |
| EOG240524C00126000 | 2024-05-23 3:54PM EDT | 126.00 | 0.11 | 0.05 | 0.15 | -0.99 | -90.00% | 33 | 13 | 20.61% |
| EOG240524C00127000 | 2024-05-23 2:18PM EDT | 127.00 | 0.10 | 0.00 | 0.10 | -0.52 | -83.87% | 37 | 24 | 24.32% |
| EOG240524C00128000 | 2024-05-23 2:12PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 30 | 70 | 25.78% |
| EOG240524C00129000 | 2024-05-20 1:29PM EDT | 129.00 | 0.09 | 0.00 | 0.05 | -1.26 | -93.33% | 2 | 115 | 30.86% |
| EOG240524C00130000 | 2024-05-23 2:08PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 8 | 217 | 35.55% |
| EOG240524C00131000 | 2024-05-22 9:45AM EDT | 131.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 142 | 40.23% |
| EOG240524C00132000 | 2024-05-23 11:24AM EDT | 132.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 9 | 111 | 53.52% |
| EOG240524C00133000 | 2024-05-22 12:23PM EDT | 133.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 10 | 47 | 85.35% |
| EOG240524C00134000 | 2024-05-22 9:43AM EDT | 134.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 3 | 62 | 83.40% |
| EOG240524C00135000 | 2024-05-22 10:54AM EDT | 135.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 5 | 57 | 102.44% |
| EOG240524C00136000 | 2024-05-20 11:09AM EDT | 136.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 36 | 127.83% |
| EOG240524C00137000 | 2024-05-17 2:48PM EDT | 137.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 14 | 26 | 133.11% |
| EOG240524C00138000 | 2024-05-20 10:23AM EDT | 138.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 10 | 38 | 140.43% |
| EOG240524C00139000 | 2024-05-21 9:40AM EDT | 139.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 146.48% |
| EOG240524C00140000 | 2024-05-14 2:29PM EDT | 140.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 15 | 131.15% |
| EOG240524C00141000 | 2024-05-06 10:46AM EDT | 141.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 10 | 17 | 158.30% |
| EOG240524C00142000 | 2024-05-16 1:09PM EDT | 142.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 141.89% |
| EOG240524C00144000 | 2024-05-13 9:30AM EDT | 144.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 154 | 156 | 175.29% |
| EOG240524C00145000 | 2024-05-13 9:30AM EDT | 145.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 154 | 184 | 179.59% |
| EOG240524C00147000 | 2024-04-11 9:35AM EDT | 147.00 | 1.55 | 0.00 | 0.05 | 0.00 | - | - | 20 | 95.31% |
| EOG240524C00148000 | 2024-04-22 10:10AM EDT | 148.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EOG240524C00150000 | 2024-05-10 3:38PM EDT | 150.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 29 | 49 | 206.93% |
| EOG240524C00160000 | 2024-04-19 3:59PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524P00110000 | 2024-05-09 9:47AM EDT | 110.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 157.72% |
| EOG240524P00111000 | 2024-05-15 11:11AM EDT | 111.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 149.51% |
| EOG240524P00112000 | 2024-05-15 11:11AM EDT | 112.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 7 | 141.31% |
| EOG240524P00115000 | 2024-05-13 1:00PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 75 | 116.31% |
| EOG240524P00117000 | 2024-05-16 12:34PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 198 | 42.97% |
| EOG240524P00118000 | 2024-05-13 9:30AM EDT | 118.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 154 | 154 | 37.70% |
| EOG240524P00119000 | 2024-05-15 10:30AM EDT | 119.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 37.50% |
| EOG240524P00120000 | 2024-05-22 10:40AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 31 | 31.45% |
| EOG240524P00122000 | 2024-05-23 9:54AM EDT | 122.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 130 | 21.39% |
| EOG240524P00123000 | 2024-05-22 3:47PM EDT | 123.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 16 | 16 | 20.70% |
| EOG240524P00124000 | 2024-05-23 12:09PM EDT | 124.00 | 0.65 | 0.60 | 0.70 | +0.35 | +116.67% | 23 | 42 | 19.53% |
| EOG240524P00125000 | 2024-05-23 12:51PM EDT | 125.00 | 0.45 | 1.20 | 1.30 | -0.15 | -25.00% | 32 | 94 | 19.39% |
| EOG240524P00126000 | 2024-05-23 3:30PM EDT | 126.00 | 1.62 | 1.05 | 3.20 | +0.83 | +105.06% | 17 | 80 | 56.01% |
| EOG240524P00127000 | 2024-05-23 10:49AM EDT | 127.00 | 1.55 | 2.55 | 3.80 | +0.15 | +10.71% | 1 | 33 | 53.13% |
| EOG240524P00128000 | 2024-05-23 11:06AM EDT | 128.00 | 2.63 | 2.05 | 5.60 | +0.93 | +54.71% | 6 | 40 | 86.96% |
| EOG240524P00129000 | 2024-05-23 3:59PM EDT | 129.00 | 5.08 | 3.40 | 6.60 | +4.03 | +383.81% | 14 | 57 | 95.85% |
| EOG240524P00130000 | 2024-05-22 3:12PM EDT | 130.00 | 4.19 | 4.40 | 7.60 | 0.00 | - | 10 | 25 | 104.30% |
| EOG240524P00131000 | 2024-05-23 10:57AM EDT | 131.00 | 5.45 | 5.00 | 8.50 | +3.75 | +220.59% | 6 | 17 | 109.18% |
| EOG240524P00132000 | 2024-05-20 10:13AM EDT | 132.00 | 2.00 | 6.60 | 9.30 | 0.00 | - | 1 | 4 | 109.96% |
| EOG240524P00133000 | 2024-05-06 12:15PM EDT | 133.00 | 2.95 | 7.10 | 10.50 | 0.00 | - | 2 | 4 | 124.46% |
| EOG240524P00134000 | 2024-05-22 2:48PM EDT | 134.00 | 7.80 | 8.20 | 11.30 | 0.00 | - | 76 | 0 | 124.41% |
| EOG240524P00135000 | 2024-05-22 2:37PM EDT | 135.00 | 8.70 | 9.60 | 11.70 | 0.00 | - | 10 | 2 | 106.25% |
| EOG240524P00137000 | 2024-04-29 2:26PM EDT | 137.00 | 4.10 | 11.10 | 14.30 | 0.00 | - | - | 0 | 144.73% |
| EOG240524P00139000 | 2024-05-08 10:02AM EDT | 139.00 | 8.76 | 12.90 | 15.80 | 0.00 | - | 20 | 16 | 134.96% |
© 2024 Yahoo. Todos os direitos reservados.