Italia markets open in 4 hours 8 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.527,60 -309,86 (-0,80%) EUR/USD
1,0887 +0,0005 (+0,04%) Bitcoin EUR
65.116,41 +1.638,46 (+2,58%) CMC Crypto 200
1.482,05 +34,90 (+2,41%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 53.50 | 1.60 | 0.00 | - | - | - |
| - | - | - | - | - | 55.00 | 1.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 57.50 | 2.05 | 0.00 | - | - | - |
| - | - | - | - | - | 58.50 | 0.05 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 59.00 | 2.05 | 0.00 | - | - | 108 |
| - | - | - | - | - | 60.00 | 0.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 62.50 | 0.05 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 63.50 | 0.42 | 0.00 | - | - | 19 |
| - | - | - | - | - | 64.00 | 0.30 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 65.00 | 0.42 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 67.50 | 0.15 | 0.00 | - | 74 | 76 |
| 66.90 | 0.00 | - | 27 | 0 | 68.50 | 0.65 | 0.00 | - | - | - |
| - | - | - | - | - | 69.00 | 2.05 | 0.00 | - | 5 | 81 |
| 53.43 | 0.00 | - | - | 27 | 70.00 | 0.65 | 0.00 | - | 5 | 37 |
| 63.95 | 0.00 | - | 3 | 0 | 72.50 | 0.05 | -0.05 | -50.00% | 1,000 | 1,181 |
| 46.63 | 0.00 | - | - | - | 73.50 | 0.15 | 0.00 | - | 1 | 54 |
| 49.62 | 0.00 | - | - | 3 | 74.00 | 0.90 | 0.00 | - | 1 | 321 |
| 46.63 | 0.00 | - | 20 | 2 | 75.00 | 0.10 | 0.00 | - | 1 | 3 |
| 49.21 | 0.00 | - | - | - | 77.50 | 0.10 | 0.00 | - | 1 | 53 |
| 52.14 | 0.00 | - | - | - | 78.50 | 0.05 | 0.00 | - | 1 | 341 |
| 49.21 | 0.00 | - | 2 | 12 | 79.00 | 0.40 | 0.00 | - | 1 | 66 |
| 37.90 | 0.00 | - | 1 | 4 | 80.00 | 0.25 | 0.00 | - | 10 | 1,517 |
| 50.90 | 0.00 | - | - | - | 82.50 | 0.15 | 0.00 | - | 7 | 2,980 |
| 45.90 | 0.00 | - | - | - | 83.50 | 0.36 | 0.00 | - | 10 | 151 |
| 50.90 | 0.00 | - | 1 | 32 | 84.00 | 3.81 | 0.00 | - | 2 | 26 |
| 45.90 | 0.00 | - | 1 | 3 | 85.00 | 0.05 | 0.00 | - | 3 | 8 |
| 41.40 | 0.00 | - | - | - | 87.50 | 0.15 | 0.00 | - | 11 | 119 |
| 34.30 | 0.00 | - | - | 23 | 88.50 | 0.39 | 0.00 | - | 5 | 138 |
| 41.40 | 0.00 | - | 1 | 26 | 89.00 | 1.60 | 0.00 | - | 18 | 51 |
| 23.35 | 0.00 | - | 1 | 2 | 90.00 | 0.10 | 0.00 | - | 2 | 3 |
| 45.68 | 0.00 | - | 5 | 37 | 92.50 | 0.15 | 0.00 | - | 3 | 969 |
| 25.60 | 0.00 | - | 28 | 55 | 93.50 | 0.10 | 0.00 | - | 12 | 234 |
| 40.20 | 0.00 | - | 3 | 0 | 94.00 | 1.75 | 0.00 | - | 90 | 979 |
| 19.10 | 0.00 | - | 62 | 2 | 95.00 | 0.18 | 0.00 | - | 1 | 31 |
| 29.10 | 0.00 | - | - | 10 | 96.00 | 0.05 | 0.00 | - | 1 | 159 |
| 29.64 | 0.00 | - | 3 | 91 | 97.50 | 0.06 | 0.00 | - | 5 | 96 |
| 20.70 | 0.00 | - | 4 | 105 | 98.50 | 0.07 | +0.02 | +40.00% | 5 | 220 |
| 23.10 | 0.00 | - | 4 | 43 | 99.00 | 2.95 | 0.00 | - | 1 | 29 |
| 28.30 | 0.00 | - | 1 | 108 | 100.00 | 0.05 | 0.00 | - | 1 | 634 |
| 15.80 | 0.00 | - | 81 | 173 | 102.50 | 0.08 | 0.00 | - | 11 | 404 |
| 32.16 | 0.00 | - | 3 | 36 | 103.50 | 0.08 | 0.00 | - | 6 | 155 |
| 24.70 | 0.00 | - | 1 | 59 | 104.00 | 4.40 | 0.00 | - | 2 | 328 |
| 14.60 | 0.00 | - | 1 | 99 | 105.00 | 0.05 | 0.00 | - | 1 | 61 |
| 24.80 | 0.00 | - | 3 | 127 | 107.50 | 0.10 | 0.00 | - | 10 | 114 |
| 23.80 | 0.00 | - | 7 | 542 | 108.50 | 0.12 | 0.00 | - | 6 | 707 |
| 18.50 | 0.00 | - | 2 | 81 | 109.00 | 6.00 | 0.00 | - | 1 | 78 |
| 15.30 | 0.00 | - | 1 | 66 | 110.00 | 0.26 | +0.04 | +18.18% | 2 | 150 |
| 16.30 | 0.00 | - | 7 | 605 | 112.50 | 0.50 | 0.00 | - | 10 | 686 |
| 8.70 | 0.00 | - | 1 | 192 | 113.50 | 0.16 | 0.00 | - | 10 | 179 |
| 12.68 | 0.00 | - | 32 | 484 | 114.00 | 0.70 | 0.00 | - | 6 | 8 |
| 8.22 | 0.00 | - | 1 | 300 | 115.00 | 0.90 | +0.05 | +5.88% | 7 | 672 |
| 4.20 | 0.00 | - | 3 | 3 | 117.00 | 1.30 | -0.12 | -8.45% | 30 | 228 |
| 7.50 | 0.00 | - | 1 | 174 | 117.50 | 1.70 | +0.11 | +6.92% | 11 | 1,223 |
| 3.30 | -0.30 | -8.33% | 51 | 8 | 118.00 | 2.00 | +0.21 | +11.73% | 8 | 101 |
| 2.30 | -0.95 | -29.23% | 5 | 295 | 118.50 | 2.10 | -0.24 | -10.26% | 1 | 412 |
| 3.00 | -0.11 | -3.54% | 660 | 1,624 | 119.00 | 2.03 | -0.12 | -5.58% | 41 | 37 |
| 2.45 | -0.05 | -2.00% | 32 | 1,156 | 120.00 | 2.45 | -0.17 | -6.49% | 5 | 1,234 |
| 1.78 | -0.27 | -13.17% | 5 | 57 | 121.00 | 3.12 | -0.08 | -2.50% | 9 | 28 |
| 1.59 | 0.00 | - | 10 | 76 | 122.00 | 1.80 | 0.00 | - | 1 | 15 |
| 1.38 | -0.02 | -1.43% | 153 | 822 | 122.50 | 4.20 | 0.00 | - | 8 | 2,212 |
| 1.06 | -0.19 | -15.20% | 9 | 19 | 123.00 | 2.70 | 0.00 | - | 14 | 15 |
| 0.70 | -0.38 | -35.19% | 52 | 516 | 123.50 | 2.65 | 0.00 | - | 9 | 914 |
| 0.79 | -0.11 | -12.22% | 3 | 20 | 124.00 | 3.00 | 0.00 | - | 1 | 39 |
| 0.70 | 0.00 | - | 41 | 573 | 125.00 | 6.63 | +1.78 | +36.70% | 1 | 474 |
| 0.45 | -0.07 | -13.46% | 8 | 36 | 126.00 | 4.68 | 0.00 | - | 2 | 10 |
| 0.28 | -0.22 | -44.00% | 3 | 70 | 127.00 | 1.61 | 0.00 | - | - | 7 |
| 0.35 | -0.64 | -64.65% | 7 | 357 | 127.50 | 9.65 | +4.75 | +96.94% | 6 | 647 |
| 0.17 | -0.25 | -59.52% | 8 | 64 | 128.00 | 3.67 | 0.00 | - | - | 10 |
| 0.40 | 0.00 | - | 1 | 308 | 128.50 | 5.56 | 0.00 | - | 108 | 552 |
| 0.17 | 0.00 | - | 51 | 123 | 129.00 | 7.51 | 0.00 | - | 1 | 108 |
| 0.20 | +0.07 | +53.85% | 6 | 930 | 130.00 | 8.41 | 0.00 | - | 1 | 479 |
| 0.05 | -0.50 | -90.91% | 2 | 66 | 131.00 | 3.11 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 2 | 34 | 132.00 | 3.80 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 5 | 674 | 132.50 | 4.48 | 0.00 | - | 2 | 31 |
| 0.07 | 0.00 | - | 10 | 12 | 133.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 647 | 133.50 | 9.31 | 0.00 | - | 5 | 1 |
| 0.12 | 0.00 | - | 5 | 9 | 134.00 | 15.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 628 | 135.00 | 13.40 | 0.00 | - | 90 | 0 |
| 0.06 | 0.00 | - | 5 | 20 | 136.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 22 | 137.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 3 | 544 | 137.50 | 15.40 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 5 | 138.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 1 | 405 | 138.50 | 12.90 | 0.00 | - | 140 | 0 |
| 0.30 | 0.00 | - | 1 | 85 | 139.00 | 16.90 | 0.00 | - | 1 | 21 |
| 0.05 | 0.00 | - | 1 | 626 | 140.00 | 14.50 | 0.00 | - | 92 | 0 |
| 0.32 | 0.00 | - | - | 3 | 141.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 550 | 142.50 | 12.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 909 | 143.50 | 9.80 | 0.00 | - | 7 | 7 |
| 3.65 | 0.00 | - | 10 | 385 | 144.00 | 26.90 | 0.00 | - | 1 | 5 |
| 0.04 | 0.00 | - | 1 | 181 | 145.00 | 11.40 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 483 | 147.50 | 26.20 | 0.00 | - | 1 | 0 |
| 2.15 | 0.00 | - | 36 | 716 | 148.50 | 25.30 | 0.00 | - | - | - |
| 3.80 | 0.00 | - | 1 | 42 | 149.00 | 23.50 | 0.00 | - | 13 | 13 |
| 0.30 | 0.00 | - | 1 | 246 | 150.00 | 25.30 | 0.00 | - | 14 | 0 |
| 0.25 | 0.00 | - | 15 | 277 | 152.50 | 30.70 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 1 | 186 | 153.50 | 28.90 | 0.00 | - | - | - |
| 1.20 | 0.00 | - | 2 | 154 | 154.00 | 30.70 | 0.00 | - | 7 | 31 |
| 0.05 | 0.00 | - | 1 | 6 | 155.00 | 28.90 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 18 | 138 | 157.50 | 30.60 | 0.00 | - | - | - |
| 0.53 | 0.00 | - | 20 | 250 | 158.50 | - | - | - | - | - |
| 2.04 | 0.00 | - | 1 | 127 | 159.00 | 30.60 | 0.00 | - | 1 | 6 |
| 0.35 | 0.00 | - | 12 | 113 | 160.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 174 | 162.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 38 | 163.50 | 37.20 | 0.00 | - | - | - |
| 4.40 | 0.00 | - | 5 | 173 | 164.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 20 | 165.00 | 37.20 | 0.00 | - | - | 4 |
| 0.30 | 0.00 | - | 1 | 154 | 167.50 | 57.57 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 1 | 30 | 168.50 | - | - | - | - | - |
| 2.55 | 0.00 | - | 12 | 0 | 169.00 | 57.57 | 0.00 | - | - | 90 |
| 1.31 | 0.00 | - | 10 | 30 | 170.00 | 57.57 | 0.00 | - | - | 90 |
| 0.20 | 0.00 | - | 3 | 205 | 172.50 | 57.89 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 1 | 28 | 173.50 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 202 | 174.00 | 57.89 | 0.00 | - | - | 45 |
| 0.65 | 0.00 | - | 10 | 29 | 175.00 | 57.89 | 0.00 | - | - | 45 |
| 0.12 | 0.00 | - | 120 | 372 | 177.50 | - | - | - | - | - |
| 1.08 | 0.00 | - | - | - | 178.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 50 | 254 | 179.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 33 | 180.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | - | - | 182.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1 | 183.50 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 52 | 184.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 1 | 2 | 185.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | - | - | 187.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 21 | 188.50 | 68.80 | 0.00 | - | - | - |
| 0.65 | 0.00 | - | 1 | 53 | 189.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 68.80 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | - | - | 192.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 42 | 193.50 | - | - | - | - | - |
| 1.11 | 0.00 | - | 20 | 90 | 194.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 11 | 195.00 | - | - | - | - | - |
| 0.25 | +0.25 | - | - | 152 | 198.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 70 | 152 | 200.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.