Italia markets open in 7 hours 23 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.081,10 -2.462,55 (-4,36%) CMC Crypto 200
1.272,24 -66,83 (-4,99%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00135000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.45 | 0.40 | 0.50 | -1.45 | -76.32% | 61 | 202 | 44.73% |
| EOG240510C00135000 | 2024-05-01 3:05PM EDT | 2024-05-10 | 1.07 | 0.95 | 1.05 | -2.33 | -68.53% | 23 | 58 | 33.18% |
| EOG240517C00135000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 1.50 | 1.30 | 1.40 | -0.75 | -33.33% | 118 | 1,170 | 29.25% |
| EOG240524C00135000 | 2024-05-01 12:23PM EDT | 2024-05-24 | 1.80 | 1.75 | 1.85 | -1.45 | -44.62% | 6 | 5 | 28.49% |
| EOG240531C00135000 | 2024-05-01 1:51PM EDT | 2024-05-31 | 1.95 | 2.00 | 2.15 | -2.25 | -53.57% | 1 | 42 | 27.28% |
| EOG240621C00135000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 3.35 | 3.10 | 3.20 | -1.51 | -31.07% | 31 | 359 | 26.83% |
| EOG240719C00135000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.30 | -1.70 | -28.81% | 98 | 680 | 26.35% |
| EOG240920C00135000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 6.80 | 6.70 | 6.90 | -1.80 | -20.93% | 16 | 355 | 27.86% |
| EOG241018C00135000 | 2024-05-01 3:45PM EDT | 2024-10-18 | 7.80 | 7.60 | 7.90 | -2.87 | -26.90% | 25 | 204 | 28.31% |
| EOG241115C00135000 | 2024-05-01 10:38AM EDT | 2024-11-15 | 9.08 | 8.70 | 8.90 | -2.92 | -24.33% | 4 | 8 | 28.86% |
| EOG241220C00135000 | 2024-04-23 12:04PM EDT | 2024-12-20 | 12.80 | 9.80 | 10.00 | 0.00 | - | 7 | 57 | 29.27% |
| EOG250117C00135000 | 2023-12-12 1:26PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.78% |
| EOG250620C00135000 | 2024-04-15 3:28PM EDT | 2025-06-20 | 17.58 | 14.30 | 15.30 | 0.00 | - | 1 | 45 | 31.53% |
| EOG260116C00135000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 21.30 | 17.00 | 20.30 | 0.00 | - | 3 | 2,931 | 33.10% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00135000 | 2024-05-01 3:12PM EDT | 2024-05-03 | 4.90 | 5.30 | 5.70 | +2.15 | +78.18% | 22 | 144 | 49.37% |
| EOG240510P00135000 | 2024-04-30 3:35PM EDT | 2024-05-10 | 4.83 | 5.80 | 6.00 | +0.83 | +20.75% | 1 | 40 | 31.71% |
| EOG240517P00135000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 6.04 | 6.00 | 6.30 | +1.80 | +42.45% | 11 | 431 | 27.65% |
| EOG240524P00135000 | 2024-04-24 10:10AM EDT | 2024-05-24 | 3.80 | 6.40 | 6.60 | 0.00 | - | 5 | 4 | 25.93% |
| EOG240607P00135000 | 2024-04-30 11:48AM EDT | 2024-06-07 | 4.70 | 6.80 | 7.00 | 0.00 | - | 1 | 2 | 23.33% |
| EOG240621P00135000 | 2024-04-30 2:56PM EDT | 2024-06-21 | 5.60 | 7.30 | 7.50 | 0.00 | - | 42 | 309 | 22.75% |
| EOG240719P00135000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 6.60 | 8.30 | 8.50 | 0.00 | - | 197 | 625 | 22.73% |
| EOG240920P00135000 | 2024-05-01 11:34AM EDT | 2024-09-20 | 10.60 | 10.20 | 10.40 | +2.10 | +24.71% | 7 | 171 | 23.04% |
| EOG241018P00135000 | 2024-05-01 3:26PM EDT | 2024-10-18 | 11.00 | 11.00 | 11.20 | +1.40 | +14.58% | 17 | 102 | 23.36% |
| EOG241115P00135000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 11.90 | 11.80 | 12.10 | +1.40 | +13.33% | 858 | 249 | 24.03% |
| EOG241220P00135000 | 2024-04-30 1:17PM EDT | 2024-12-20 | 12.60 | 12.60 | 12.80 | +1.20 | +10.53% | 1 | 407 | 23.86% |
| EOG250117P00135000 | 2023-11-03 12:24PM EDT | 2025-01-17 | 18.70 | 20.30 | 20.70 | 0.00 | - | 1 | 83 | 40.56% |
| EOG250620P00135000 | 2024-04-22 11:37AM EDT | 2025-06-20 | 15.30 | 16.10 | 17.30 | 0.00 | - | 1 | 112 | 26.04% |
| EOG260116P00135000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 19.20 | 18.70 | 19.70 | +0.94 | +5.15% | 76 | 106 | 24.77% |
© 2024 Yahoo. Tutti i diritti riservati.