Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.726,52 +4.128,09 (+7,29%) CMC Crypto 200
1.389,63 +121,68 (+9,60%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240719C00073500 | 2024-04-25 1:49PM EDT | 73.50 | 62.93 | 54.30 | 57.70 | 0.00 | - | 20 | 20 | 72.85% |
| EOG240719C00075000 | 2024-02-26 3:24PM EDT | 75.00 | 37.72 | 50.10 | 53.40 | 0.00 | - | 2 | 1 | 0.00% |
| EOG240719C00085000 | 2024-01-12 12:40PM EDT | 85.00 | 32.38 | 26.40 | 29.60 | 0.00 | - | - | 2 | 0.00% |
| EOG240719C00088500 | 2023-12-05 4:43PM EDT | 88.50 | 34.80 | 32.80 | 35.80 | 0.00 | - | - | 1 | 0.00% |
| EOG240719C00090000 | 2024-04-15 2:34PM EDT | 90.00 | 44.16 | 38.80 | 41.40 | 0.00 | - | 5 | 2 | 60.55% |
| EOG240719C00093500 | 2023-12-20 2:18PM EDT | 93.50 | 33.00 | 19.50 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| EOG240719C00095000 | 2024-02-23 3:58PM EDT | 95.00 | 20.20 | 29.00 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| EOG240719C00098500 | 2024-04-11 10:34AM EDT | 98.50 | 38.38 | 30.40 | 34.80 | 0.00 | - | 12 | 60 | 58.91% |
| EOG240719C00100000 | 2024-05-03 10:36AM EDT | 100.00 | 29.60 | 28.70 | 31.60 | 0.00 | - | 1 | 19 | 60.94% |
| EOG240719C00103500 | 2024-05-07 1:57PM EDT | 103.50 | 28.70 | 24.70 | 28.20 | 0.00 | - | 60 | 80 | 55.96% |
| EOG240719C00105000 | 2024-03-07 11:01AM EDT | 105.00 | 16.90 | 30.10 | 34.00 | 0.00 | - | 1 | 68 | 88.55% |
| EOG240719C00108500 | 2024-04-05 10:05AM EDT | 108.50 | 27.63 | 22.40 | 24.50 | 0.00 | - | 1 | 136 | 56.63% |
| EOG240719C00110000 | 2024-04-16 1:40PM EDT | 110.00 | 23.60 | 19.40 | 20.60 | 0.00 | - | 3 | 58 | 37.00% |
| EOG240719C00113500 | 2024-05-09 12:30PM EDT | 113.50 | 18.35 | 15.50 | 17.70 | 0.00 | - | 4 | 111 | 36.28% |
| EOG240719C00115000 | 2024-04-12 2:45PM EDT | 115.00 | 22.17 | 15.00 | 17.20 | 0.00 | - | 5 | 29 | 40.30% |
| EOG240719C00118500 | 2024-04-26 2:24PM EDT | 118.50 | 20.20 | 12.00 | 12.70 | 0.00 | - | 15 | 248 | 28.46% |
| EOG240719C00120000 | 2024-05-09 2:13PM EDT | 120.00 | 9.20 | 9.80 | 11.40 | -3.36 | -26.75% | 6 | 189 | 27.22% |
| EOG240719C00123500 | 2024-05-01 12:38PM EDT | 123.50 | 10.30 | 7.90 | 8.60 | 0.00 | - | 1 | 171 | 24.96% |
| EOG240719C00125000 | 2024-05-15 11:03AM EDT | 125.00 | 6.66 | 7.20 | 7.60 | -0.92 | -12.14% | 6 | 229 | 24.62% |
| EOG240719C00128500 | 2024-05-15 1:48PM EDT | 128.50 | 5.06 | 5.00 | 5.30 | -0.79 | -13.50% | 14 | 243 | 22.89% |
| EOG240719C00130000 | 2024-05-15 9:46AM EDT | 130.00 | 4.13 | 4.30 | 4.50 | -0.47 | -10.22% | 4 | 216 | 22.49% |
| EOG240719C00133500 | 2024-05-15 1:07PM EDT | 133.50 | 2.75 | 2.75 | 2.90 | -0.20 | -6.78% | 29 | 231 | 21.49% |
| EOG240719C00135000 | 2024-05-15 3:09PM EDT | 135.00 | 2.15 | 2.20 | 2.35 | -0.30 | -12.24% | 96 | 1,146 | 21.12% |
| EOG240719C00138500 | 2024-05-15 3:21PM EDT | 138.50 | 1.30 | 1.30 | 1.45 | -0.25 | -16.13% | 23 | 230 | 20.90% |
| EOG240719C00140000 | 2024-05-15 12:00PM EDT | 140.00 | 1.05 | 1.00 | 1.15 | -0.20 | -16.00% | 7 | 1,220 | 20.75% |
| EOG240719C00143500 | 2024-05-15 1:28PM EDT | 143.50 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 2 | 310 | 20.97% |
| EOG240719C00145000 | 2024-05-13 12:28PM EDT | 145.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 2,308 | 20.95% |
| EOG240719C00148500 | 2024-05-08 3:04PM EDT | 148.50 | 0.60 | 0.25 | 0.30 | 0.00 | - | 1 | 400 | 20.85% |
| EOG240719C00150000 | 2024-05-10 12:03PM EDT | 150.00 | 0.32 | 0.20 | 0.25 | 0.00 | - | 2 | 292 | 21.19% |
| EOG240719C00153500 | 2024-05-15 9:32AM EDT | 153.50 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 1 | 65 | 22.75% |
| EOG240719C00155000 | 2024-04-25 11:37AM EDT | 155.00 | 1.10 | 0.10 | 0.15 | 0.00 | - | 2 | 209 | 22.61% |
| EOG240719C00158500 | 2024-05-06 10:54AM EDT | 158.50 | 0.23 | 0.05 | 0.15 | 0.00 | - | 20 | 43 | 24.85% |
| EOG240719C00160000 | 2024-05-03 12:56PM EDT | 160.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 2,512 | 24.22% |
| EOG240719C00165000 | 2024-04-02 3:18PM EDT | 165.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | - | 1 | 30.18% |
| EOG240719C00173500 | 2024-04-02 3:21PM EDT | 173.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 31.69% |
| EOG240719C00175000 | 2023-11-17 4:21PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EOG240719C00178500 | 2024-03-12 12:18PM EDT | 178.50 | 0.08 | 0.10 | 0.25 | 0.00 | - | - | 1 | 39.26% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240719P00068500 | 2023-12-18 10:32AM EDT | 68.50 | 0.50 | 0.05 | 0.80 | 0.00 | - | - | 5 | 81.40% |
| EOG240719P00073500 | 2024-02-27 2:48PM EDT | 73.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 62.11% |
| EOG240719P00075000 | 2024-02-02 3:32PM EDT | 75.00 | 0.54 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 62.70% |
| EOG240719P00078500 | 2024-03-06 1:57PM EDT | 78.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 55.47% |
| EOG240719P00080000 | 2024-02-23 12:22PM EDT | 80.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 50.59% |
| EOG240719P00083500 | 2024-04-22 1:18PM EDT | 83.50 | 0.11 | 0.00 | 1.05 | 0.00 | - | 40 | 115 | 61.23% |
| EOG240719P00085000 | 2024-04-02 3:18PM EDT | 85.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 111 | 54.74% |
| EOG240719P00088500 | 2024-03-14 12:02PM EDT | 88.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 102 | 45.51% |
| EOG240719P00090000 | 2024-03-11 10:27AM EDT | 90.00 | 0.73 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 41.80% |
| EOG240719P00093500 | 2024-04-01 3:04PM EDT | 93.50 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 634 | 39.75% |
| EOG240719P00095000 | 2024-05-13 11:41AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 208 | 36.33% |
| EOG240719P00098500 | 2024-05-10 10:16AM EDT | 98.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 82 | 32.57% |
| EOG240719P00100000 | 2024-04-12 1:10PM EDT | 100.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 31.01% |
| EOG240719P00103500 | 2024-04-09 3:32PM EDT | 103.50 | 0.40 | 0.10 | 0.15 | 0.00 | - | 1 | 37 | 27.39% |
| EOG240719P00105000 | 2024-05-07 2:25PM EDT | 105.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 51 | 27.25% |
| EOG240719P00108500 | 2024-05-15 9:57AM EDT | 108.50 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 1 | 52 | 26.42% |
| EOG240719P00110000 | 2024-05-14 11:44AM EDT | 110.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 5 | 115 | 24.76% |
| EOG240719P00113500 | 2024-05-15 9:57AM EDT | 113.50 | 0.65 | 0.45 | 0.55 | +0.07 | +12.07% | 1 | 151 | 23.34% |
| EOG240719P00115000 | 2024-05-15 2:40PM EDT | 115.00 | 0.65 | 0.55 | 0.65 | +0.08 | +14.04% | 33 | 118 | 22.58% |
| EOG240719P00118500 | 2024-05-15 3:34PM EDT | 118.50 | 1.10 | 1.00 | 1.10 | +0.10 | +10.00% | 3 | 172 | 21.79% |
| EOG240719P00120000 | 2024-05-15 12:16PM EDT | 120.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 3 | 319 | 21.38% |
| EOG240719P00123500 | 2024-05-15 11:52AM EDT | 123.50 | 2.15 | 1.95 | 2.10 | +0.15 | +7.50% | 4 | 272 | 20.24% |
| EOG240719P00125000 | 2024-05-15 3:22PM EDT | 125.00 | 2.45 | 2.45 | 2.60 | 0.00 | - | 9 | 558 | 20.15% |
| EOG240719P00128500 | 2024-05-15 1:09PM EDT | 128.50 | 3.90 | 3.80 | 4.00 | -0.20 | -4.88% | 3 | 165 | 19.64% |
| EOG240719P00130000 | 2024-05-15 12:30PM EDT | 130.00 | 4.90 | 4.50 | 4.70 | +0.10 | +2.08% | 7 | 179 | 19.26% |
| EOG240719P00133500 | 2024-05-14 11:45AM EDT | 133.50 | 6.40 | 6.50 | 6.80 | 0.00 | - | 5 | 153 | 19.03% |
| EOG240719P00135000 | 2024-05-09 3:09PM EDT | 135.00 | 6.95 | 7.50 | 7.80 | 0.00 | - | 21 | 644 | 18.76% |
| EOG240719P00138500 | 2024-05-06 9:35AM EDT | 138.50 | 9.50 | 9.00 | 12.00 | 0.00 | - | 1 | 118 | 27.31% |
| EOG240719P00140000 | 2024-05-13 11:53AM EDT | 140.00 | 11.10 | 11.10 | 12.00 | 0.00 | - | 2 | 57 | 20.36% |
| EOG240719P00143500 | 2024-04-12 11:56AM EDT | 143.50 | 11.10 | 12.10 | 14.70 | 0.00 | - | 3 | 34 | 16.75% |
| EOG240719P00145000 | 2024-05-08 12:50PM EDT | 145.00 | 15.00 | 15.30 | 16.30 | 0.00 | - | 3 | 90 | 19.24% |
| EOG240719P00148500 | 2024-04-11 1:08PM EDT | 148.50 | 14.50 | 17.60 | 20.80 | 0.00 | - | 2 | 11 | 31.35% |
| EOG240719P00150000 | 2024-04-11 12:36PM EDT | 150.00 | 16.00 | 19.10 | 21.70 | 0.00 | - | 1 | 0 | 27.76% |
| EOG240719P00153500 | 2024-04-08 12:40PM EDT | 153.50 | 18.80 | 22.90 | 23.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.