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
63.386,50 +363,17 (+0,58%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00135000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 0.30 | 0.15 | 0.25 | -0.98 | -76.56% | 15 | 91 | 24.95% |
| EOG240517C00135000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.65 | -1.25 | -67.57% | 47 | 1,188 | 23.51% |
| EOG240524C00135000 | 2024-05-01 12:23PM EDT | 2024-05-24 | 1.20 | 1.00 | 1.15 | -0.60 | -33.33% | 8 | 11 | 24.29% |
| EOG240531C00135000 | 2024-05-03 9:44AM EDT | 2024-05-31 | 1.80 | 1.20 | 1.55 | -0.15 | -7.69% | 1 | 43 | 24.27% |
| EOG240621C00135000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 2.55 | 2.50 | 2.65 | -1.11 | -30.33% | 69 | 494 | 24.67% |
| EOG240719C00135000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 3.80 | 3.60 | 3.90 | -1.10 | -22.45% | 13 | 709 | 25.17% |
| EOG240920C00135000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 6.50 | 6.30 | 6.60 | -1.12 | -14.70% | 10 | 364 | 27.22% |
| EOG241018C00135000 | 2024-05-01 3:49PM EDT | 2024-10-18 | 7.80 | 7.30 | 7.60 | 0.00 | - | 25 | 223 | 27.70% |
| EOG241115C00135000 | 2024-05-03 10:06AM EDT | 2024-11-15 | 8.50 | 8.30 | 8.70 | -0.75 | -8.11% | 3 | 13 | 28.55% |
| EOG241220C00135000 | 2024-05-03 2:34PM EDT | 2024-12-20 | 9.52 | 9.40 | 9.80 | -0.85 | -8.20% | 1 | 58 | 28.96% |
| EOG250117C00135000 | 2023-12-12 1:26PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.78% |
| EOG250620C00135000 | 2024-05-03 1:03PM EDT | 2025-06-20 | 14.99 | 12.90 | 15.10 | -2.59 | -14.73% | 1 | 45 | 31.25% |
| EOG260116C00135000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 21.30 | 16.90 | 21.00 | 0.00 | - | 3 | 2,931 | 34.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00135000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 4.60 | 4.70 | 5.30 | 0.00 | - | 17 | 47 | 26.91% |
| EOG240517P00135000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 5.19 | 4.20 | 5.90 | +0.19 | +3.80% | 2 | 428 | 27.20% |
| EOG240524P00135000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 5.93 | 5.00 | 6.00 | +2.13 | +56.05% | 1 | 4 | 22.97% |
| EOG240607P00135000 | 2024-04-30 11:48AM EDT | 2024-06-07 | 4.70 | 6.00 | 6.60 | 0.00 | - | 1 | 2 | 22.14% |
| EOG240621P00135000 | 2024-04-30 2:56PM EDT | 2024-06-21 | 5.60 | 5.80 | 6.90 | 0.00 | - | 42 | 309 | 20.45% |
| EOG240719P00135000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 6.60 | 7.70 | 8.70 | 0.00 | - | 197 | 625 | 24.39% |
| EOG240920P00135000 | 2024-05-03 11:18AM EDT | 2024-09-20 | 10.50 | 8.80 | 10.80 | +0.60 | +6.06% | 10 | 178 | 24.76% |
| EOG241018P00135000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 11.00 | 9.80 | 10.90 | 0.00 | - | 17 | 119 | 22.88% |
| EOG241115P00135000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 11.90 | 11.40 | 11.80 | 0.00 | - | 858 | 1,084 | 23.58% |
| EOG241220P00135000 | 2024-05-01 3:49PM EDT | 2024-12-20 | 12.60 | 12.10 | 12.50 | 0.00 | - | 1 | 407 | 23.43% |
| EOG250117P00135000 | 2023-11-03 12:24PM EDT | 2025-01-17 | 18.70 | 20.30 | 20.70 | 0.00 | - | 1 | 83 | 40.95% |
| EOG250620P00135000 | 2024-05-02 12:09PM EDT | 2025-06-20 | 16.80 | 15.80 | 17.30 | +0.70 | +4.35% | 1 | 117 | 26.23% |
| EOG260116P00135000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 18.90 | 17.00 | 21.50 | 0.00 | - | 280 | 316 | 27.57% |
© 2024 Yahoo. Todos os direitos reservados.