Italia markets open in 6 hours 49 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0714 +0,0005 (+0,04%) Bitcoin EUR
57.543,49 +797,89 (+1,41%) CMC Crypto 200
1.283,00 +16,86 (+1,33%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240705C00116000 | 2024-06-26 2:57PM EDT | 116.00 | 9.00 | 7.90 | 9.10 | 0.00 | - | 10 | 10 | 44.09% |
| EOG240705C00117000 | 2024-06-13 12:37PM EDT | 117.00 | 3.70 | 7.40 | 8.20 | 0.00 | - | 3 | 8 | 42.73% |
| EOG240705C00118000 | 2024-06-26 3:16PM EDT | 118.00 | 7.20 | 4.90 | 7.10 | 0.00 | - | 5 | 12 | 36.57% |
| EOG240705C00119000 | 2024-06-25 3:18PM EDT | 119.00 | 6.50 | 5.30 | 6.10 | 0.00 | - | 1 | 4 | 32.74% |
| EOG240705C00120000 | 2024-06-24 1:49PM EDT | 120.00 | 5.40 | 4.60 | 5.10 | 0.00 | - | 3 | 29 | 28.81% |
| EOG240705C00121000 | 2024-06-26 9:44AM EDT | 121.00 | 4.63 | 3.50 | 4.20 | 0.00 | - | 1 | 15 | 26.56% |
| EOG240705C00122000 | 2024-06-26 10:41AM EDT | 122.00 | 3.32 | 3.10 | 3.40 | 0.00 | - | 1 | 179 | 25.44% |
| EOG240705C00123000 | 2024-06-27 12:37PM EDT | 123.00 | 2.20 | 2.45 | 2.60 | -0.43 | -16.35% | 1 | 48 | 23.46% |
| EOG240705C00124000 | 2024-06-27 3:27PM EDT | 124.00 | 1.65 | 1.80 | 1.95 | -0.50 | -23.26% | 10 | 118 | 22.63% |
| EOG240705C00125000 | 2024-06-27 2:20PM EDT | 125.00 | 1.00 | 1.25 | 1.40 | -0.57 | -36.31% | 5 | 84 | 21.92% |
| EOG240705C00126000 | 2024-06-27 2:29PM EDT | 126.00 | 0.67 | 0.85 | 1.00 | -0.48 | -41.74% | 10 | 89 | 21.92% |
| EOG240705C00127000 | 2024-06-27 12:55PM EDT | 127.00 | 0.53 | 0.55 | 0.70 | -0.30 | -36.14% | 7 | 59 | 22.12% |
| EOG240705C00128000 | 2024-06-27 12:30PM EDT | 128.00 | 0.34 | 0.35 | 0.45 | -0.16 | -32.00% | 36 | 45 | 21.78% |
| EOG240705C00129000 | 2024-06-27 2:47PM EDT | 129.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 5 | 18 | 22.12% |
| EOG240705C00130000 | 2024-06-25 3:52PM EDT | 130.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 19 | 32 | 22.56% |
| EOG240705C00131000 | 2024-06-24 3:36PM EDT | 131.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 13 | 17 | 25.39% |
| EOG240705C00132000 | 2024-06-27 12:19PM EDT | 132.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 2 | 21 | 26.37% |
| EOG240705C00133000 | 2024-06-26 1:29PM EDT | 133.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 28.91% |
| EOG240705C00134000 | 2024-05-28 3:53PM EDT | 134.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | 8 | 6 | 31.45% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240705P00100000 | 2024-06-24 12:11PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 70 | 75 | 73.63% |
| EOG240705P00105000 | 2024-06-27 3:24PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 27 | 19 | 53.52% |
| EOG240705P00109000 | 2024-06-12 2:00PM EDT | 109.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 8 | 53.52% |
| EOG240705P00110000 | 2024-06-21 10:48AM EDT | 110.00 | 0.12 | 0.05 | 1.00 | 0.00 | - | 3 | 23 | 65.09% |
| EOG240705P00112000 | 2024-06-24 12:22PM EDT | 112.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| EOG240705P00113000 | 2024-06-13 12:22PM EDT | 113.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 8 | 13 | 53.61% |
| EOG240705P00114000 | 2024-06-14 3:19PM EDT | 114.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 56.69% |
| EOG240705P00115000 | 2024-06-21 10:48AM EDT | 115.00 | 0.24 | 0.05 | 0.70 | 0.00 | - | 3 | 18 | 51.61% |
| EOG240705P00116000 | 2024-06-24 11:52AM EDT | 116.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 16 | 33.40% |
| EOG240705P00117000 | 2024-06-20 1:46PM EDT | 117.00 | 0.52 | 0.05 | 0.20 | 0.00 | - | 1 | 13 | 30.27% |
| EOG240705P00118000 | 2024-06-27 3:11PM EDT | 118.00 | 0.15 | 0.05 | 0.20 | -0.01 | -6.25% | 1 | 15 | 27.10% |
| EOG240705P00119000 | 2024-06-27 3:22PM EDT | 119.00 | 0.21 | 0.10 | 0.20 | -0.14 | -40.00% | 1 | 47 | 23.88% |
| EOG240705P00120000 | 2024-06-25 10:31AM EDT | 120.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1 | 77 | 23.24% |
| EOG240705P00121000 | 2024-06-25 1:52PM EDT | 121.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 12 | 56 | 21.78% |
| EOG240705P00122000 | 2024-06-27 2:02PM EDT | 122.00 | 0.65 | 0.45 | 0.55 | +0.05 | +8.33% | 3 | 40 | 20.48% |
| EOG240705P00123000 | 2024-06-27 3:30PM EDT | 123.00 | 0.90 | 0.70 | 0.85 | -0.15 | -14.29% | 35 | 74 | 20.51% |
| EOG240705P00124000 | 2024-06-27 3:57PM EDT | 124.00 | 1.10 | 1.05 | 1.20 | -0.30 | -21.43% | 30 | 69 | 19.87% |
| EOG240705P00125000 | 2024-06-27 3:27PM EDT | 125.00 | 1.86 | 1.55 | 1.65 | 0.00 | - | 10 | 63 | 19.19% |
| EOG240705P00127000 | 2024-06-25 3:52PM EDT | 127.00 | 2.40 | 2.80 | 4.80 | 0.00 | - | 2 | 11 | 46.29% |
| EOG240705P00128000 | 2024-06-10 12:30PM EDT | 128.00 | 6.60 | 3.10 | 5.30 | 0.00 | - | - | 4 | 44.14% |
| EOG240705P00130000 | 2024-06-25 10:24AM EDT | 130.00 | 5.50 | 5.30 | 6.10 | 0.00 | - | 1 | 7 | 32.96% |
© 2024 Yahoo. Tutti i diritti riservati.