Italia markets open in 5 hours 14 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.168,16 -105,89 (-0,28%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.291,41 -2.871,09 (-5,11%) CMC Crypto 200
1.264,66 -74,41 (-5,55%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00118000 | 2024-04-30 3:17PM EDT | 118.00 | 15.15 | 10.70 | 12.90 | 0.00 | - | 1 | 2 | 128.32% |
| EOG240503C00119000 | 2024-04-15 3:14PM EDT | 119.00 | 13.80 | 10.10 | 12.40 | 0.00 | - | 5 | 5 | 85.94% |
| EOG240503C00120000 | 2024-04-16 1:36PM EDT | 120.00 | 12.10 | 9.60 | 10.50 | 0.00 | - | 1 | 1 | 62.50% |
| EOG240503C00121000 | 2024-03-28 3:35PM EDT | 121.00 | 8.60 | 13.30 | 16.70 | 0.00 | - | 3 | 0 | 267.38% |
| EOG240503C00122000 | 2024-03-26 10:38AM EDT | 122.00 | 6.31 | 12.30 | 12.90 | 0.00 | - | 2 | 0 | 215.48% |
| EOG240503C00124000 | 2024-04-30 9:35AM EDT | 124.00 | 11.35 | 6.00 | 6.40 | 0.00 | - | 4 | 7 | 51.17% |
| EOG240503C00125000 | 2024-04-12 3:16PM EDT | 125.00 | 10.05 | 5.30 | 5.50 | 0.00 | - | 10 | 36 | 54.10% |
| EOG240503C00126000 | 2024-05-01 12:01PM EDT | 126.00 | 4.70 | 4.50 | 4.70 | -6.65 | -58.59% | 1 | 6 | 54.15% |
| EOG240503C00127000 | 2024-04-30 2:39PM EDT | 127.00 | 6.87 | 3.70 | 3.90 | 0.00 | - | 4 | 14 | 52.34% |
| EOG240503C00128000 | 2024-05-01 3:30PM EDT | 128.00 | 3.50 | 3.00 | 3.30 | -3.10 | -46.97% | 10 | 25 | 53.22% |
| EOG240503C00129000 | 2024-05-01 12:21PM EDT | 129.00 | 2.65 | 2.50 | 2.65 | -3.65 | -57.94% | 3 | 70 | 54.00% |
| EOG240503C00130000 | 2024-05-01 3:58PM EDT | 130.00 | 2.00 | 2.00 | 2.10 | -4.37 | -68.60% | 91 | 27 | 54.05% |
| EOG240503C00131000 | 2024-05-01 3:33PM EDT | 131.00 | 1.65 | 1.55 | 1.65 | -2.15 | -56.58% | 58 | 44 | 54.05% |
| EOG240503C00132000 | 2024-05-01 3:18PM EDT | 132.00 | 1.35 | 1.15 | 1.25 | -3.37 | -71.40% | 19 | 26 | 53.42% |
| EOG240503C00133000 | 2024-05-01 12:55PM EDT | 133.00 | 0.90 | 0.85 | 0.95 | -1.30 | -59.09% | 6 | 93 | 53.52% |
| EOG240503C00134000 | 2024-05-01 2:28PM EDT | 134.00 | 0.74 | 0.60 | 0.70 | -1.01 | -57.71% | 9 | 74 | 53.27% |
| EOG240503C00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.45 | 0.40 | 0.50 | -1.45 | -76.32% | 61 | 202 | 52.73% |
| EOG240503C00136000 | 2024-05-01 3:35PM EDT | 136.00 | 0.30 | 0.30 | 0.35 | -0.57 | -65.52% | 41 | 186 | 53.42% |
| EOG240503C00137000 | 2024-05-01 3:49PM EDT | 137.00 | 0.20 | 0.20 | 0.25 | -0.50 | -71.43% | 37 | 159 | 53.61% |
| EOG240503C00138000 | 2024-05-01 2:59PM EDT | 138.00 | 0.10 | 0.10 | 0.20 | -0.50 | -83.33% | 26 | 107 | 53.52% |
| EOG240503C00139000 | 2024-05-01 3:23PM EDT | 139.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 32 | 95 | 53.71% |
| EOG240503C00140000 | 2024-05-01 11:36AM EDT | 140.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 9 | 163 | 55.27% |
| EOG240503C00141000 | 2024-05-01 1:56PM EDT | 141.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 45 | 55.86% |
| EOG240503C00142000 | 2024-05-01 1:43PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | -0.46 | -90.20% | 10 | 197 | 53.91% |
| EOG240503C00143000 | 2024-05-01 9:30AM EDT | 143.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 200 | 57.81% |
| EOG240503C00144000 | 2024-04-30 2:13PM EDT | 144.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 93 | 60.94% |
| EOG240503C00145000 | 2024-04-30 10:39AM EDT | 145.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 64.84% |
| EOG240503C00146000 | 2024-04-18 1:25PM EDT | 146.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 67.97% |
| EOG240503C00147000 | 2024-04-26 11:25AM EDT | 147.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 71.88% |
| EOG240503C00148000 | 2024-04-12 10:37AM EDT | 148.00 | 0.87 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 75.00% |
| EOG240503C00149000 | 2024-04-30 12:34PM EDT | 149.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 78.13% |
| EOG240503C00150000 | 2024-04-22 3:28PM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 82.03% |
| EOG240503C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 171.39% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00110000 | 2024-04-11 12:28PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 400 | 400 | 95.31% |
| EOG240503P00112000 | 2024-03-25 11:26AM EDT | 112.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 124.41% |
| EOG240503P00115000 | 2024-03-25 2:12PM EDT | 115.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 79.69% |
| EOG240503P00118000 | 2024-04-17 11:30AM EDT | 118.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 58.59% |
| EOG240503P00119000 | 2024-04-22 12:07PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 3 | 13 | 54.30% |
| EOG240503P00120000 | 2024-04-26 9:57AM EDT | 120.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 26 | 23 | 59.38% |
| EOG240503P00121000 | 2024-05-01 1:50PM EDT | 121.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 6 | 7 | 57.03% |
| EOG240503P00122000 | 2024-05-01 1:50PM EDT | 122.00 | 0.18 | 0.05 | 0.15 | +0.13 | +260.00% | 6 | 57 | 51.76% |
| EOG240503P00123000 | 2024-05-01 1:50PM EDT | 123.00 | 0.30 | 0.10 | 0.20 | +0.23 | +328.57% | 1 | 128 | 50.59% |
| EOG240503P00124000 | 2024-05-01 3:58PM EDT | 124.00 | 0.25 | 0.20 | 0.30 | +0.16 | +177.78% | 4 | 20 | 51.17% |
| EOG240503P00125000 | 2024-05-01 3:58PM EDT | 125.00 | 0.40 | 0.35 | 0.45 | +0.25 | +166.67% | 54 | 13 | 51.95% |
| EOG240503P00126000 | 2024-05-01 3:59PM EDT | 126.00 | 0.60 | 0.50 | 0.60 | +0.20 | +50.00% | 54 | 10 | 50.54% |
| EOG240503P00127000 | 2024-05-01 3:58PM EDT | 127.00 | 0.80 | 0.75 | 0.85 | +0.58 | +263.64% | 10 | 92 | 50.78% |
| EOG240503P00128000 | 2024-05-01 3:56PM EDT | 128.00 | 1.10 | 1.10 | 1.20 | +0.66 | +150.00% | 23 | 81 | 51.81% |
| EOG240503P00129000 | 2024-05-01 3:58PM EDT | 129.00 | 1.50 | 1.50 | 1.60 | +0.75 | +100.00% | 22 | 44 | 52.00% |
| EOG240503P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 2.09 | 1.95 | 2.10 | +0.94 | +81.74% | 40 | 106 | 52.10% |
| EOG240503P00131000 | 2024-05-01 3:23PM EDT | 131.00 | 2.55 | 2.50 | 2.65 | +1.00 | +64.52% | 32 | 81 | 52.10% |
| EOG240503P00132000 | 2024-05-01 3:39PM EDT | 132.00 | 3.20 | 3.10 | 3.30 | +1.12 | +53.85% | 18 | 64 | 52.00% |
| EOG240503P00133000 | 2024-05-01 3:23PM EDT | 133.00 | 3.50 | 3.80 | 4.00 | +1.20 | +52.17% | 8 | 86 | 52.00% |
| EOG240503P00134000 | 2024-05-01 9:52AM EDT | 134.00 | 4.00 | 4.50 | 4.80 | +1.15 | +40.35% | 1 | 192 | 51.51% |
| EOG240503P00135000 | 2024-05-01 3:12PM EDT | 135.00 | 4.90 | 5.30 | 5.70 | +2.15 | +78.18% | 22 | 144 | 52.73% |
| EOG240503P00136000 | 2024-05-01 3:46PM EDT | 136.00 | 6.10 | 6.20 | 6.50 | +1.54 | +33.77% | 18 | 93 | 52.15% |
| EOG240503P00137000 | 2024-05-01 3:57PM EDT | 137.00 | 7.20 | 7.10 | 7.30 | +4.40 | +157.14% | 18 | 54 | 55.08% |
| EOG240503P00138000 | 2024-05-01 3:50PM EDT | 138.00 | 7.80 | 7.90 | 8.40 | +3.90 | +100.00% | 18 | 36 | 66.31% |
| EOG240503P00139000 | 2024-04-29 2:26PM EDT | 139.00 | 4.20 | 8.60 | 9.40 | 0.00 | - | 2 | 15 | 71.88% |
| EOG240503P00140000 | 2024-04-25 12:56PM EDT | 140.00 | 5.30 | 9.70 | 11.60 | 0.00 | - | - | 2 | 90.23% |
| EOG240503P00145000 | 2024-04-16 1:29PM EDT | 145.00 | 13.55 | 14.30 | 16.10 | 0.00 | - | - | 0 | 85.94% |
| EOG240503P00148000 | 2024-04-24 9:44AM EDT | 148.00 | 13.90 | 16.70 | 19.20 | 0.00 | - | - | 0 | 160.94% |
| EOG240503P00150000 | 2024-04-24 9:40AM EDT | 150.00 | 15.70 | 18.80 | 20.80 | 0.00 | - | - | 0 | 151.86% |
© 2024 Yahoo. Tutti i diritti riservati.