Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.844,36 +864,43 (+1,37%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:130.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00130000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 1.65 | 1.60 | 1.75 | -1.45 | -46.77% | 77 | 26 | 24.22% |
| EOG240517C00130000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 2.40 | 2.25 | 2.45 | -2.00 | -45.45% | 34 | 682 | 24.02% |
| EOG240524C00130000 | 2024-05-02 12:58PM EDT | 2024-05-24 | 4.40 | 2.85 | 3.10 | 0.00 | - | 1 | 4 | 24.84% |
| EOG240621C00130000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 4.80 | 4.70 | 4.90 | -1.10 | -18.64% | 30 | 352 | 25.73% |
| EOG240719C00130000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 5.80 | 5.80 | 6.20 | -1.10 | -15.94% | 16 | 183 | 26.00% |
| EOG240920C00130000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 8.69 | 8.60 | 8.90 | -1.11 | -11.33% | 323 | 337 | 27.70% |
| EOG241018C00130000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 10.50 | 9.60 | 10.00 | 0.00 | - | 7 | 76 | 28.42% |
| EOG241220C00130000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 12.20 | 11.60 | 12.20 | -1.10 | -8.27% | 1 | 600 | 29.60% |
| EOG250117C00130000 | 2023-12-13 1:29PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 0.00% |
| EOG250620C00130000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 16.90 | 16.60 | 17.60 | 0.00 | - | 1 | 399 | 32.03% |
| EOG260116C00130000 | 2024-04-19 11:50AM EDT | 2026-01-16 | 23.50 | 19.10 | 23.50 | 0.00 | - | 6 | 191 | 34.95% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00130000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 1.54 | 1.45 | 1.60 | -0.26 | -14.44% | 95 | 51 | 22.41% |
| EOG240517P00130000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 2.20 | 2.00 | 2.15 | +0.10 | +4.76% | 25 | 1,292 | 21.27% |
| EOG240524P00130000 | 2024-05-01 1:43PM EDT | 2024-05-24 | 3.70 | 2.50 | 2.65 | 0.00 | - | 11 | 16 | 21.39% |
| EOG240531P00130000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 3.30 | 2.60 | 3.10 | -0.05 | -1.49% | 5 | 28 | 21.66% |
| EOG240607P00130000 | 2024-04-29 9:43AM EDT | 2024-06-07 | 2.14 | 3.00 | 3.50 | 0.00 | - | 5 | 10 | 21.86% |
| EOG240621P00130000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 3.87 | 3.80 | 4.00 | +0.37 | +10.57% | 6 | 123 | 21.11% |
| EOG240719P00130000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 5.20 | 5.00 | 5.20 | +0.30 | +6.12% | 23 | 155 | 21.89% |
| EOG240920P00130000 | 2024-05-03 10:33AM EDT | 2024-09-20 | 7.70 | 7.00 | 7.30 | +0.50 | +6.94% | 87 | 639 | 22.79% |
| EOG241018P00130000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 8.80 | 7.90 | 8.70 | +0.38 | +4.51% | 10 | 102 | 24.79% |
| EOG241115P00130000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 9.30 | 8.70 | 9.20 | 0.00 | - | 1 | 14 | 24.27% |
| EOG241220P00130000 | 2024-04-22 10:48AM EDT | 2024-12-20 | 9.20 | 9.60 | 10.00 | 0.00 | - | 17 | 82 | 24.31% |
| EOG250117P00130000 | 2023-11-10 1:48PM EDT | 2025-01-17 | 18.80 | 19.70 | 20.30 | 0.00 | - | 1 | 54 | 46.80% |
| EOG250620P00130000 | 2024-05-03 12:24PM EDT | 2025-06-20 | 13.90 | 13.50 | 14.70 | +0.80 | +6.11% | 94 | 354 | 26.77% |
| EOG260116P00130000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 17.00 | 15.60 | 19.00 | +0.52 | +3.16% | 66 | 158 | 28.23% |
© 2024 Yahoo. Todos os direitos reservados.