Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.286,64 -307,45 (-0,49%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220C00080000 | 2024-02-12 12:43PM EDT | 80.00 | 35.00 | 42.30 | 44.40 | 0.00 | - | - | 1 | 0.00% |
| EOG241220C00085000 | 2024-02-29 3:45PM EDT | 85.00 | 32.10 | 42.70 | 46.30 | 0.00 | - | - | 7 | 59.97% |
| EOG241220C00095000 | 2024-05-24 12:13PM EDT | 95.00 | 31.20 | 31.10 | 33.90 | 0.00 | - | 12 | 52 | 45.21% |
| EOG241220C00100000 | 2024-05-15 11:45AM EDT | 100.00 | 31.40 | 26.60 | 29.10 | 0.00 | - | 10 | 78 | 40.40% |
| EOG241220C00105000 | 2024-05-28 10:56AM EDT | 105.00 | 23.20 | 22.70 | 23.60 | 0.00 | - | 6 | 16 | 33.00% |
| EOG241220C00110000 | 2024-05-24 3:02PM EDT | 110.00 | 18.40 | 17.90 | 20.60 | 0.00 | - | 5 | 71 | 34.35% |
| EOG241220C00115000 | 2024-05-31 11:43AM EDT | 115.00 | 14.60 | 13.60 | 16.00 | +0.70 | +5.04% | 145 | 71 | 29.65% |
| EOG241220C00120000 | 2024-05-30 3:03PM EDT | 120.00 | 11.05 | 10.60 | 12.80 | 0.00 | - | 2 | 99 | 28.54% |
| EOG241220C00125000 | 2024-05-29 2:11PM EDT | 125.00 | 8.46 | 8.20 | 10.00 | 0.00 | - | 5 | 186 | 27.58% |
| EOG241220C00130000 | 2024-05-30 3:03PM EDT | 130.00 | 6.45 | 6.00 | 8.90 | 0.00 | - | 2 | 601 | 30.22% |
| EOG241220C00135000 | 2024-05-30 12:25PM EDT | 135.00 | 4.70 | 5.50 | 5.80 | 0.00 | - | 9 | 71 | 26.42% |
| EOG241220C00140000 | 2024-05-30 10:30AM EDT | 140.00 | 3.70 | 4.00 | 6.00 | 0.00 | - | 1 | 334 | 31.10% |
| EOG241220C00145000 | 2024-05-30 2:46PM EDT | 145.00 | 2.70 | 2.85 | 3.10 | +0.25 | +10.20% | 1 | 120 | 25.61% |
| EOG241220C00150000 | 2024-05-30 3:16PM EDT | 150.00 | 1.75 | 2.00 | 2.20 | 0.00 | - | 25 | 527 | 25.28% |
| EOG241220C00155000 | 2024-05-20 2:27PM EDT | 155.00 | 2.45 | 1.40 | 1.55 | 0.00 | - | 1 | 181 | 25.09% |
| EOG241220C00160000 | 2024-05-10 11:05AM EDT | 160.00 | 2.12 | 0.95 | 1.10 | 0.00 | - | 1 | 233 | 25.06% |
| EOG241220C00165000 | 2024-05-29 3:54PM EDT | 165.00 | 0.57 | 0.60 | 0.75 | 0.00 | - | 40 | 189 | 24.88% |
| EOG241220C00170000 | 2024-04-22 9:32AM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| EOG241220C00175000 | 2024-04-12 9:39AM EDT | 175.00 | 2.80 | 0.50 | 0.80 | 0.00 | - | 4 | 4 | 29.09% |
| EOG241220C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | - | 3 | 28.71% |
| EOG241220C00200000 | 2024-04-15 2:37PM EDT | 200.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 20 | 22 | 29.64% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220P00055000 | 2024-03-05 2:55PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,005 | 53.76% |
| EOG241220P00060000 | 2024-03-06 10:43AM EDT | 60.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 22 | 51.27% |
| EOG241220P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 53.27% |
| EOG241220P00070000 | 2024-03-20 12:13PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 53 | 41.50% |
| EOG241220P00075000 | 2024-03-18 12:06PM EDT | 75.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 17 | 38.87% |
| EOG241220P00080000 | 2024-05-09 1:02PM EDT | 80.00 | 0.37 | 0.25 | 0.45 | 0.00 | - | 1 | 136 | 34.60% |
| EOG241220P00085000 | 2024-05-30 1:29PM EDT | 85.00 | 0.62 | 0.20 | 0.55 | 0.00 | - | 12 | 109 | 31.81% |
| EOG241220P00090000 | 2024-05-30 11:55AM EDT | 90.00 | 0.85 | 0.50 | 0.80 | 0.00 | - | 2 | 149 | 30.27% |
| EOG241220P00095000 | 2024-05-14 10:06AM EDT | 95.00 | 0.89 | 0.90 | 1.15 | 0.00 | - | 2 | 38 | 28.80% |
| EOG241220P00100000 | 2024-05-30 1:28PM EDT | 100.00 | 1.85 | 1.40 | 1.65 | 0.00 | - | 2 | 420 | 27.45% |
| EOG241220P00105000 | 2024-05-24 3:04PM EDT | 105.00 | 2.55 | 2.15 | 2.35 | 0.00 | - | 55 | 258 | 26.22% |
| EOG241220P00110000 | 2024-05-30 9:56AM EDT | 110.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 18 | 63 | 25.39% |
| EOG241220P00115000 | 2024-05-23 12:21PM EDT | 115.00 | 4.48 | 4.40 | 4.80 | 0.00 | - | 15 | 158 | 24.63% |
| EOG241220P00120000 | 2024-05-31 11:45AM EDT | 120.00 | 7.00 | 6.20 | 8.40 | +0.11 | +1.60% | 31 | 461 | 28.98% |
| EOG241220P00125000 | 2024-05-28 9:58AM EDT | 125.00 | 8.87 | 7.00 | 8.80 | 0.00 | - | 5 | 32 | 23.13% |
| EOG241220P00130000 | 2024-05-28 11:49AM EDT | 130.00 | 10.80 | 9.20 | 11.40 | 0.00 | - | 3 | 1,187 | 22.21% |
| EOG241220P00135000 | 2024-05-28 11:49AM EDT | 135.00 | 13.80 | 14.00 | 14.50 | 0.00 | - | 1 | 439 | 21.40% |
| EOG241220P00140000 | 2024-05-28 12:40PM EDT | 140.00 | 17.40 | 16.50 | 18.10 | 0.00 | - | 2 | 28 | 20.77% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 145.00 | 16.90 | 17.50 | 19.80 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.