Italia markets open in 2 hours 48 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.820,80 -99,46 (-0,26%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.438,35 -321,04 (-0,53%) CMC Crypto 200
1.379,91 -14,13 (-1,01%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517C00130000 | 2024-05-16 3:14PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.24 | -80.00% | 39 | 744 | 25.88% |
| EOG240524C00130000 | 2024-05-16 2:46PM EDT | 2024-05-24 | 0.93 | 0.70 | 0.85 | -0.27 | -22.50% | 43 | 83 | 22.19% |
| EOG240531C00130000 | 2024-05-15 9:55AM EDT | 2024-05-31 | 1.20 | 1.10 | 1.25 | 0.00 | - | 2 | 5 | 20.44% |
| EOG240607C00130000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 3.20 | 1.30 | 1.85 | 0.00 | - | 5 | 8 | 21.90% |
| EOG240621C00130000 | 2024-05-16 2:35PM EDT | 2024-06-21 | 2.70 | 2.50 | 2.60 | -0.30 | -10.00% | 69 | 353 | 21.94% |
| EOG240628C00130000 | 2024-05-13 10:58AM EDT | 2024-06-28 | 3.98 | 2.25 | 3.10 | 0.00 | - | 4 | 4 | 22.97% |
| EOG240719C00130000 | 2024-05-16 12:49PM EDT | 2024-07-19 | 3.90 | 3.60 | 3.80 | -0.23 | -5.57% | 321 | 212 | 22.13% |
| EOG240920C00130000 | 2024-05-16 2:10PM EDT | 2024-09-20 | 6.55 | 6.40 | 6.60 | -0.55 | -7.75% | 14 | 673 | 25.04% |
| EOG241018C00130000 | 2024-05-15 11:08AM EDT | 2024-10-18 | 7.80 | 7.30 | 7.60 | 0.00 | - | 24 | 169 | 25.67% |
| EOG241115C00130000 | 2024-05-15 10:14AM EDT | 2024-11-15 | 8.00 | 8.50 | 9.00 | 0.00 | - | 1 | 12 | 27.50% |
| EOG241220C00130000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 12.20 | 9.50 | 10.00 | 0.00 | - | 1 | 599 | 27.74% |
| EOG250117C00130000 | 2023-12-13 1:29PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 0.39% |
| EOG250620C00130000 | 2024-05-16 10:14AM EDT | 2025-06-20 | 16.00 | 14.60 | 15.90 | +0.95 | +6.31% | 8 | 405 | 31.55% |
| EOG260116C00130000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 19.80 | 18.30 | 20.00 | 0.00 | - | 2 | 192 | 31.82% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517P00130000 | 2024-05-16 2:56PM EDT | 2024-05-17 | 1.75 | 1.95 | 2.75 | +0.22 | +14.38% | 8 | 812 | 55.08% |
| EOG240524P00130000 | 2024-05-15 10:32AM EDT | 2024-05-24 | 3.10 | 2.60 | 2.80 | 0.00 | - | 5 | 38 | 20.24% |
| EOG240531P00130000 | 2024-05-16 12:49PM EDT | 2024-05-31 | 2.92 | 2.95 | 3.20 | -0.58 | -16.57% | 10 | 52 | 19.08% |
| EOG240607P00130000 | 2024-05-06 11:16AM EDT | 2024-06-07 | 2.50 | 3.40 | 3.70 | 0.00 | - | 5 | 13 | 20.00% |
| EOG240614P00130000 | 2024-05-14 11:28AM EDT | 2024-06-14 | 2.95 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 18.87% |
| EOG240621P00130000 | 2024-05-16 2:56PM EDT | 2024-06-21 | 3.77 | 3.90 | 4.10 | -0.21 | -5.28% | 20 | 385 | 18.23% |
| EOG240719P00130000 | 2024-05-15 12:30PM EDT | 2024-07-19 | 4.60 | 5.10 | 5.30 | -0.30 | -6.12% | 8 | 180 | 19.40% |
| EOG240920P00130000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 6.60 | 7.20 | 7.40 | -0.70 | -9.59% | 11 | 1,164 | 20.80% |
| EOG241018P00130000 | 2024-05-16 3:27PM EDT | 2024-10-18 | 7.70 | 8.00 | 8.70 | 0.00 | - | 4 | 176 | 22.74% |
| EOG241115P00130000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 9.30 | 9.00 | 9.30 | 0.00 | - | 1 | 14 | 22.60% |
| EOG241220P00130000 | 2024-05-15 2:40PM EDT | 2024-12-20 | 9.40 | 9.70 | 10.10 | 0.00 | - | 43 | 1,172 | 22.73% |
| EOG250117P00130000 | 2023-11-10 1:48PM EDT | 2025-01-17 | 18.80 | 19.70 | 20.30 | 0.00 | - | 1 | 54 | 45.84% |
| EOG250620P00130000 | 2024-05-15 1:56PM EDT | 2025-06-20 | 13.80 | 13.80 | 15.80 | 0.00 | - | 14 | 416 | 27.47% |
| EOG260116P00130000 | 2024-05-07 11:38AM EDT | 2026-01-16 | 16.14 | 17.00 | 19.30 | 0.00 | - | 66 | 254 | 27.59% |
© 2024 Yahoo. Tutti i diritti riservati.