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
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.724,78 +4.157,73 (+7,35%) CMC Crypto 200
1.398,10 +130,16 (+10,27%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220C00080000 | 2024-02-12 12:43PM EDT | 80.00 | 35.00 | 42.30 | 44.40 | 0.00 | - | - | 1 | 0.00% |
| EOG241220C00085000 | 2024-02-29 3:45PM EDT | 85.00 | 32.10 | 42.70 | 46.30 | 0.00 | - | - | 7 | 45.87% |
| EOG241220C00095000 | 2024-03-21 11:46AM EDT | 95.00 | 33.30 | 39.60 | 43.20 | 0.00 | - | 11 | 40 | 58.14% |
| EOG241220C00100000 | 2024-05-15 11:45AM EDT | 100.00 | 31.40 | 30.40 | 31.90 | -1.70 | -5.14% | 10 | 68 | 34.66% |
| EOG241220C00105000 | 2024-03-07 11:17AM EDT | 105.00 | 20.40 | 33.80 | 35.20 | 0.00 | - | 3 | 13 | 56.34% |
| EOG241220C00110000 | 2024-03-06 12:06PM EDT | 110.00 | 16.10 | 29.30 | 31.50 | 0.00 | - | 2 | 64 | 52.76% |
| EOG241220C00115000 | 2024-03-11 1:10PM EDT | 115.00 | 15.60 | 26.40 | 28.60 | 0.00 | - | 4 | 63 | 52.37% |
| EOG241220C00120000 | 2024-04-15 9:31AM EDT | 120.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| EOG241220C00125000 | 2024-04-22 12:16PM EDT | 125.00 | 18.41 | 12.70 | 13.10 | 0.00 | - | 10 | 168 | 27.80% |
| EOG241220C00130000 | 2024-05-03 1:03PM EDT | 130.00 | 12.20 | 10.10 | 10.40 | 0.00 | - | 1 | 599 | 27.05% |
| EOG241220C00135000 | 2024-05-09 1:47PM EDT | 135.00 | 9.20 | 7.90 | 8.10 | 0.00 | - | 1 | 58 | 26.42% |
| EOG241220C00140000 | 2024-05-14 2:49PM EDT | 140.00 | 6.54 | 6.00 | 6.20 | 0.00 | - | 10 | 334 | 25.92% |
| EOG241220C00145000 | 2024-05-13 10:02AM EDT | 145.00 | 5.10 | 4.50 | 4.70 | 0.00 | - | 20 | 106 | 25.61% |
| EOG241220C00150000 | 2024-05-15 3:24PM EDT | 150.00 | 3.32 | 3.30 | 3.50 | -0.28 | -7.78% | 5 | 478 | 25.32% |
| EOG241220C00155000 | 2024-04-24 3:10PM EDT | 155.00 | 5.43 | 2.40 | 2.55 | 0.00 | - | 1 | 179 | 25.01% |
| EOG241220C00160000 | 2024-05-10 11:05AM EDT | 160.00 | 2.12 | 1.70 | 1.85 | 0.00 | - | 1 | 233 | 24.83% |
| EOG241220C00165000 | 2024-05-03 10:30AM EDT | 165.00 | 1.90 | 1.15 | 1.30 | 0.00 | - | 1 | 189 | 24.56% |
| EOG241220C00170000 | 2024-04-22 9:32AM EDT | 170.00 | 2.45 | 0.80 | 0.95 | 0.00 | - | 2 | 28 | 24.62% |
| EOG241220C00175000 | 2024-04-12 9:39AM EDT | 175.00 | 2.80 | 0.50 | 0.80 | 0.00 | - | 4 | 4 | 25.50% |
| EOG241220C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | - | 3 | 25.51% |
| EOG241220C00200000 | 2024-04-15 2:37PM EDT | 200.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 20 | 22 | 26.56% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220P00055000 | 2024-03-05 2:55PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,005 | 53.42% |
| EOG241220P00060000 | 2024-03-06 10:43AM EDT | 60.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 22 | 51.12% |
| EOG241220P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 53.25% |
| EOG241220P00070000 | 2024-03-20 12:13PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 53 | 41.80% |
| EOG241220P00075000 | 2024-03-18 12:06PM EDT | 75.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 17 | 39.36% |
| EOG241220P00080000 | 2024-05-09 1:02PM EDT | 80.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 1 | 136 | 34.52% |
| EOG241220P00085000 | 2024-05-01 12:35PM EDT | 85.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 100 | 132 | 32.69% |
| EOG241220P00090000 | 2024-05-01 1:03PM EDT | 90.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 110 | 145 | 30.93% |
| EOG241220P00095000 | 2024-05-14 10:06AM EDT | 95.00 | 0.89 | 0.90 | 1.05 | 0.00 | - | 2 | 38 | 29.46% |
| EOG241220P00100000 | 2024-05-07 2:53PM EDT | 100.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 2 | 420 | 28.28% |
| EOG241220P00105000 | 2024-05-15 9:50AM EDT | 105.00 | 2.05 | 1.95 | 2.10 | +0.15 | +7.89% | 150 | 58 | 27.09% |
| EOG241220P00110000 | 2024-05-13 11:04AM EDT | 110.00 | 2.80 | 2.80 | 2.95 | 0.00 | - | 18 | 51 | 26.14% |
| EOG241220P00115000 | 2024-05-15 10:04AM EDT | 115.00 | 4.30 | 3.90 | 4.10 | +0.50 | +13.16% | 2 | 130 | 25.31% |
| EOG241220P00120000 | 2024-05-09 10:59AM EDT | 120.00 | 5.19 | 5.30 | 5.50 | 0.00 | - | 1 | 443 | 24.31% |
| EOG241220P00125000 | 2024-05-06 11:09AM EDT | 125.00 | 7.00 | 7.10 | 7.40 | 0.00 | - | 2 | 22 | 23.71% |
| EOG241220P00130000 | 2024-05-15 2:40PM EDT | 130.00 | 9.40 | 9.40 | 9.60 | +0.30 | +3.30% | 43 | 1,132 | 22.84% |
| EOG241220P00135000 | 2024-05-09 9:34AM EDT | 135.00 | 11.70 | 12.00 | 12.30 | 0.00 | - | 1 | 437 | 22.17% |
| EOG241220P00140000 | 2024-04-08 12:24PM EDT | 140.00 | 13.50 | 14.60 | 14.90 | 0.00 | - | 13 | 26 | 20.08% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 145.00 | 16.90 | 17.50 | 19.80 | 0.00 | - | - | 4 | 23.38% |
© 2024 Yahoo. Tutti i diritti riservati.