Italia markets closed
Dow Jones
39.871,55 +313,44 (+0,79%) Nasdaq
16.741,16 +229,98 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.649,88 +4.047,53 (+7,15%) CMC Crypto 200
1.386,13 +118,19 (+9,32%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:36PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517C00090000 | 2024-04-12 3:59PM EDT | 90.00 | 45.30 | 38.00 | 42.50 | 0.00 | - | 2 | 0 | 316.80% |
| EOG240517C00095000 | 2024-02-12 2:38PM EDT | 95.00 | 19.80 | 26.20 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240517C00100000 | 2024-04-12 2:03PM EDT | 100.00 | 36.00 | 28.60 | 32.20 | 0.00 | - | 25 | 0 | 250.29% |
| EOG240517C00105000 | 2024-05-01 11:48AM EDT | 105.00 | 25.32 | 23.30 | 24.20 | 0.00 | - | 1 | 1 | 106.25% |
| EOG240517C00110000 | 2024-04-12 2:03PM EDT | 110.00 | 24.80 | 18.30 | 20.70 | 0.00 | - | 40 | 2 | 141.70% |
| EOG240517C00115000 | 2024-05-06 12:37PM EDT | 115.00 | 16.70 | 13.10 | 13.80 | 0.00 | - | 1 | 98 | 70.12% |
| EOG240517C00120000 | 2024-05-14 3:40PM EDT | 120.00 | 8.91 | 8.40 | 10.60 | -0.39 | -4.19% | 1 | 204 | 80.52% |
| EOG240517C00121000 | 2024-05-01 12:13PM EDT | 121.00 | 9.80 | 7.20 | 8.00 | 0.00 | - | - | 3 | 54.79% |
| EOG240517C00122000 | 2024-05-10 12:42PM EDT | 122.00 | 8.23 | 6.20 | 6.90 | 0.00 | - | 9 | 16 | 44.53% |
| EOG240517C00123000 | 2024-05-03 10:38AM EDT | 123.00 | 6.60 | 5.40 | 5.90 | 0.00 | - | 28 | 26 | 39.36% |
| EOG240517C00124000 | 2024-05-15 12:54PM EDT | 124.00 | 5.20 | 4.50 | 5.00 | -1.50 | -22.39% | 1 | 13 | 38.28% |
| EOG240517C00125000 | 2024-05-15 11:01AM EDT | 125.00 | 3.05 | 3.50 | 3.80 | -1.55 | -33.70% | 6 | 1,146 | 24.12% |
| EOG240517C00126000 | 2024-05-10 1:41PM EDT | 126.00 | 4.35 | 2.70 | 2.95 | 0.00 | - | 10 | 38 | 24.81% |
| EOG240517C00127000 | 2024-05-15 9:38AM EDT | 127.00 | 1.86 | 1.80 | 2.00 | -2.44 | -56.74% | 1 | 50 | 20.07% |
| EOG240517C00128000 | 2024-05-15 3:13PM EDT | 128.00 | 1.20 | 1.10 | 1.20 | -0.55 | -31.43% | 44 | 25 | 17.58% |
| EOG240517C00129000 | 2024-05-15 2:17PM EDT | 129.00 | 0.75 | 0.60 | 0.70 | -0.55 | -42.31% | 34 | 83 | 18.26% |
| EOG240517C00130000 | 2024-05-15 3:08PM EDT | 130.00 | 0.35 | 0.25 | 0.35 | -0.45 | -56.25% | 24 | 741 | 18.21% |
| EOG240517C00131000 | 2024-05-15 3:17PM EDT | 131.00 | 0.18 | 0.15 | 0.20 | -0.20 | -52.63% | 26 | 135 | 19.92% |
| EOG240517C00132000 | 2024-05-15 1:15PM EDT | 132.00 | 0.12 | 0.05 | 0.10 | -0.10 | -45.45% | 5 | 254 | 20.80% |
| EOG240517C00133000 | 2024-05-15 2:16PM EDT | 133.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 26 | 227 | 25.20% |
| EOG240517C00134000 | 2024-05-15 9:46AM EDT | 134.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 76 | 29.49% |
| EOG240517C00135000 | 2024-05-15 11:09AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 1,087 | 29.30% |
| EOG240517C00136000 | 2024-05-13 3:55PM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 145 | 33.01% |
| EOG240517C00137000 | 2024-05-09 12:04PM EDT | 137.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 36.52% |
| EOG240517C00138000 | 2024-05-10 3:51PM EDT | 138.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 52 | 55.47% |
| EOG240517C00139000 | 2024-05-08 10:41AM EDT | 139.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 81 | 43.36% |
| EOG240517C00140000 | 2024-05-15 3:08PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 4 | 2,295 | 46.88% |
| EOG240517C00141000 | 2024-05-14 11:09AM EDT | 141.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 1,501 | 85.06% |
| EOG240517C00142000 | 2024-05-03 9:49AM EDT | 142.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 7 | 6 | 62.31% |
| EOG240517C00143000 | 2024-04-26 2:02PM EDT | 143.00 | 1.11 | 0.00 | 1.00 | 0.00 | - | 4 | 13 | 89.45% |
| EOG240517C00144000 | 2024-05-15 11:54AM EDT | 144.00 | 0.43 | 0.00 | 0.40 | -0.12 | -21.82% | 2 | 16 | 75.88% |
| EOG240517C00145000 | 2024-05-08 3:54PM EDT | 145.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3,542 | 2,281 | 72.66% |
| EOG240517C00146000 | 2024-05-15 11:54AM EDT | 146.00 | 0.13 | 0.00 | 0.25 | -0.22 | -62.86% | 2 | 156 | 76.17% |
| EOG240517C00147000 | 2024-04-26 11:30AM EDT | 147.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 7 | 26 | 73.05% |
| EOG240517C00148000 | 2024-04-26 2:16PM EDT | 148.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 109.96% |
| EOG240517C00149000 | 2024-04-29 11:59AM EDT | 149.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 37 | 122.75% |
| EOG240517C00150000 | 2024-05-03 1:14PM EDT | 150.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 45 | 126.76% |
| EOG240517C00155000 | 2024-04-30 2:50PM EDT | 155.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 13 | 163.72% |
| EOG240517C00160000 | 2024-04-10 10:59AM EDT | 160.00 | 0.19 | 0.00 | 2.10 | 0.00 | - | 1 | 11 | 182.91% |
| EOG240517C00165000 | 2024-05-02 1:29PM EDT | 165.00 | 0.09 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 200.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517P00080000 | 2024-02-28 4:56PM EDT | 80.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 199.22% |
| EOG240517P00085000 | 2024-03-25 12:56PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 215.63% |
| EOG240517P00090000 | 2024-04-17 3:22PM EDT | 90.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 8 | 21 | 243.56% |
| EOG240517P00095000 | 2024-04-23 11:29AM EDT | 95.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 1 | 177 | 250.29% |
| EOG240517P00100000 | 2024-05-13 2:35PM EDT | 100.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 237 | 139.84% |
| EOG240517P00105000 | 2024-05-01 2:20PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 38 | 100 | 116.21% |
| EOG240517P00110000 | 2024-05-08 1:49PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 640 | 106.35% |
| EOG240517P00115000 | 2024-05-03 3:16PM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 949 | 861 | 75.49% |
| EOG240517P00120000 | 2024-05-15 11:16AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 296 | 40.43% |
| EOG240517P00121000 | 2024-05-15 11:15AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 50 | 276 | 36.33% |
| EOG240517P00122000 | 2024-05-13 10:19AM EDT | 122.00 | 0.10 | 0.00 | 0.05 | +0.01 | +11.11% | 1 | 13 | 32.42% |
| EOG240517P00123000 | 2024-05-13 3:51PM EDT | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 32.42% |
| EOG240517P00124000 | 2024-05-10 11:15AM EDT | 124.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1,502 | 1,533 | 27.83% |
| EOG240517P00125000 | 2024-05-15 2:09PM EDT | 125.00 | 0.07 | 0.05 | 0.10 | -0.09 | -56.25% | 37 | 1,947 | 23.05% |
| EOG240517P00126000 | 2024-05-15 12:21PM EDT | 126.00 | 0.15 | 0.10 | 0.15 | -0.08 | -34.78% | 19 | 50 | 20.41% |
| EOG240517P00127000 | 2024-05-15 10:32AM EDT | 127.00 | 0.75 | 0.25 | 0.30 | +0.35 | +87.50% | 12 | 141 | 19.53% |
| EOG240517P00128000 | 2024-05-15 3:14PM EDT | 128.00 | 0.51 | 0.50 | 0.55 | -0.09 | -15.00% | 64 | 160 | 18.26% |
| EOG240517P00129000 | 2024-05-15 10:06AM EDT | 129.00 | 1.00 | 0.95 | 1.05 | -0.05 | -4.76% | 9 | 198 | 18.90% |
| EOG240517P00130000 | 2024-05-15 2:22PM EDT | 130.00 | 1.53 | 1.60 | 1.80 | -0.18 | -10.53% | 59 | 822 | 21.49% |
| EOG240517P00131000 | 2024-05-14 11:42AM EDT | 131.00 | 1.84 | 2.30 | 2.65 | 0.00 | - | 5 | 227 | 24.07% |
| EOG240517P00132000 | 2024-05-10 11:41AM EDT | 132.00 | 4.38 | 3.30 | 3.60 | +1.88 | +75.20% | 2 | 104 | 28.22% |
| EOG240517P00133000 | 2024-05-10 11:21AM EDT | 133.00 | 2.98 | 4.30 | 5.30 | 0.00 | - | 11 | 84 | 54.64% |
| EOG240517P00134000 | 2024-04-30 3:54PM EDT | 134.00 | 3.90 | 5.10 | 5.70 | 0.00 | - | 48 | 45 | 42.43% |
| EOG240517P00135000 | 2024-05-15 3:17PM EDT | 135.00 | 6.70 | 6.30 | 6.70 | +1.10 | +19.64% | 187 | 159 | 47.56% |
| EOG240517P00136000 | 2024-05-15 3:02PM EDT | 136.00 | 7.40 | 7.20 | 7.70 | +4.10 | +124.24% | 55 | 15 | 52.44% |
| EOG240517P00137000 | 2024-05-13 10:41AM EDT | 137.00 | 6.90 | 8.30 | 8.90 | 0.00 | - | 1 | 0 | 52.64% |
| EOG240517P00138000 | 2024-04-29 12:36PM EDT | 138.00 | 4.00 | 9.20 | 9.70 | 0.00 | - | 10 | 0 | 61.82% |
| EOG240517P00139000 | 2024-05-15 3:17PM EDT | 139.00 | 10.70 | 10.10 | 10.70 | +4.40 | +231.58% | 11 | 3 | 66.31% |
| EOG240517P00140000 | 2024-05-15 3:02PM EDT | 140.00 | 10.90 | 11.10 | 11.60 | +0.34 | +3.22% | 69 | 18 | 65.53% |
| EOG240517P00141000 | 2024-05-08 3:07PM EDT | 141.00 | 10.10 | 12.20 | 12.70 | 0.00 | - | 77 | 20 | 59.18% |
| EOG240517P00142000 | 2024-04-25 12:16PM EDT | 142.00 | 7.50 | 12.90 | 14.00 | 0.00 | - | - | 0 | 62.70% |
| EOG240517P00145000 | 2024-04-25 12:16PM EDT | 145.00 | 9.90 | 16.00 | 17.10 | 0.00 | - | 1 | 2 | 81.84% |
© 2024 Yahoo. Tutti i diritti riservati.