Italia markets close in 1 hour 4 minutes
FTSE MIB
33.762,98 -595,85 (-1,73%) Dow Jones
38.460,39 -251,82 (-0,65%) Nasdaq
17.634,02 +25,59 (+0,15%) Nikkei 225
38.720,47 -156,24 (-0,40%) Petrolio
78,64 +0,14 (+0,18%) Bitcoin EUR
62.590,31 -2.181,79 (-3,37%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:26AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240628C00105000 | 2024-06-13 9:55AM EDT | 105.00 | 14.60 | 14.00 | 14.60 | -7.80 | -34.82% | 1 | 3 | 51.37% |
| EOG240628C00116000 | 2024-06-04 9:31AM EDT | 116.00 | 4.80 | 4.00 | 4.30 | 0.00 | - | 8 | 8 | 26.78% |
| EOG240628C00118000 | 2024-06-03 2:47PM EDT | 118.00 | 3.80 | 2.80 | 2.95 | 0.00 | - | 2 | 2 | 25.24% |
| EOG240628C00119000 | 2024-06-06 3:39PM EDT | 119.00 | 4.00 | 2.20 | 2.40 | 0.00 | - | 1 | 8 | 24.87% |
| EOG240628C00120000 | 2024-06-12 12:16PM EDT | 120.00 | 3.20 | 1.70 | 1.85 | 0.00 | - | 27 | 41 | 23.83% |
| EOG240628C00121000 | 2024-06-13 9:40AM EDT | 121.00 | 1.70 | 1.35 | 1.45 | -0.80 | -32.00% | 35 | 72 | 23.65% |
| EOG240628C00122000 | 2024-06-12 12:02PM EDT | 122.00 | 2.10 | 0.85 | 1.10 | 0.00 | - | 39 | 47 | 23.29% |
| EOG240628C00123000 | 2024-06-12 12:02PM EDT | 123.00 | 1.65 | 0.70 | 0.80 | 0.00 | - | 16 | 35 | 22.80% |
| EOG240628C00124000 | 2024-06-12 10:30AM EDT | 124.00 | 1.80 | 0.50 | 0.60 | 0.00 | - | 1 | 47 | 22.85% |
| EOG240628C00125000 | 2024-06-12 10:30AM EDT | 125.00 | 1.40 | 0.35 | 0.45 | 0.00 | - | 1 | 40 | 23.05% |
| EOG240628C00126000 | 2024-06-12 10:12AM EDT | 126.00 | 0.95 | 0.25 | 0.35 | 0.00 | - | 1 | 12 | 23.54% |
| EOG240628C00127000 | 2024-06-12 9:30AM EDT | 127.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 4 | 90 | 23.54% |
| EOG240628C00128000 | 2024-06-12 10:35AM EDT | 128.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 25 | 24.22% |
| EOG240628C00129000 | 2024-06-13 10:01AM EDT | 129.00 | 0.13 | 0.10 | 0.15 | -0.27 | -67.50% | 6 | 15 | 24.51% |
| EOG240628C00130000 | 2024-06-11 3:51PM EDT | 130.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 30 | 28.03% |
| EOG240628C00131000 | 2024-06-03 10:40AM EDT | 131.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 1 | 31 | 37.35% |
| EOG240628C00132000 | 2024-06-06 11:50AM EDT | 132.00 | 0.19 | 0.05 | 0.45 | 0.00 | - | 1 | 37 | 38.33% |
| EOG240628C00133000 | 2024-05-28 11:57AM EDT | 133.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 17 | 17 | 40.28% |
| EOG240628C00134000 | 2024-05-28 9:30AM EDT | 134.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 42.24% |
| EOG240628C00135000 | 2024-05-28 11:21AM EDT | 135.00 | 0.36 | 0.05 | 0.45 | 0.00 | - | 4 | 20 | 44.14% |
| EOG240628C00136000 | 2024-06-04 10:25AM EDT | 136.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 10 | 44.73% |
| EOG240628C00137000 | 2024-05-28 10:35AM EDT | 137.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 3 | 46.53% |
| EOG240628C00138000 | 2024-05-22 3:35PM EDT | 138.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 48.29% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240628P00105000 | 2024-06-12 12:52PM EDT | 105.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 11 | 14 | 45.95% |
| EOG240628P00110000 | 2024-06-06 10:21AM EDT | 110.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 7 | 12 | 26.91% |
| EOG240628P00114000 | 2024-06-03 3:32PM EDT | 114.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 9 | 6 | 23.02% |
| EOG240628P00115000 | 2024-06-12 1:13PM EDT | 115.00 | 0.46 | 0.65 | 0.75 | 0.00 | - | 2 | 28 | 22.02% |
| EOG240628P00116000 | 2024-06-12 10:59AM EDT | 116.00 | 0.65 | 0.85 | 1.00 | 0.00 | - | 3 | 22 | 21.73% |
| EOG240628P00117000 | 2024-06-12 12:50PM EDT | 117.00 | 0.75 | 1.15 | 1.25 | 0.00 | - | 23 | 31 | 20.78% |
| EOG240628P00118000 | 2024-06-12 12:09PM EDT | 118.00 | 0.95 | 1.50 | 1.70 | 0.00 | - | 8 | 13 | 21.24% |
| EOG240628P00119000 | 2024-06-12 12:07PM EDT | 119.00 | 1.25 | 1.95 | 2.10 | 0.00 | - | 6 | 15 | 20.42% |
| EOG240628P00120000 | 2024-06-12 12:07PM EDT | 120.00 | 1.60 | 2.45 | 2.60 | 0.00 | - | 14 | 65 | 19.83% |
| EOG240628P00121000 | 2024-06-13 9:52AM EDT | 121.00 | 3.07 | 3.00 | 3.30 | +0.82 | +36.44% | 2 | 11 | 20.51% |
| EOG240628P00122000 | 2024-06-12 2:32PM EDT | 122.00 | 2.40 | 3.60 | 4.00 | 0.00 | - | 14 | 20 | 20.48% |
| EOG240628P00123000 | 2024-06-12 2:32PM EDT | 123.00 | 2.95 | 3.20 | 5.80 | 0.00 | - | 8 | 13 | 32.96% |
| EOG240628P00124000 | 2024-06-12 10:39AM EDT | 124.00 | 3.30 | 3.70 | 5.40 | 0.00 | - | 1 | 8 | 17.24% |
| EOG240628P00125000 | 2024-05-21 2:01PM EDT | 125.00 | 1.40 | 5.90 | 6.50 | 0.00 | - | 5 | 9 | 21.44% |
| EOG240628P00126000 | 2024-06-11 11:43AM EDT | 126.00 | 5.35 | 6.90 | 8.10 | 0.00 | - | 2 | 7 | 33.28% |
| EOG240628P00127000 | 2024-05-30 11:11AM EDT | 127.00 | 5.41 | 7.70 | 8.40 | 0.00 | - | 1 | 1 | 23.73% |
| EOG240628P00128000 | 2024-05-29 1:22PM EDT | 128.00 | 6.31 | 8.80 | 10.10 | 0.00 | - | 1 | 1 | 38.43% |
| EOG240628P00129000 | 2024-05-14 11:38AM EDT | 129.00 | 3.00 | 9.50 | 10.50 | 0.00 | - | - | 3 | 30.18% |
| EOG240628P00130000 | 2024-05-29 1:20PM EDT | 130.00 | 7.80 | 10.60 | 11.40 | 0.00 | - | 1 | 1 | 29.69% |
© 2024 Yahoo. Tutti i diritti riservati.