La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 311,40 +1,80 (+0,08 %) Bitcoin EUR
58 400,28 +3 796,83 (+6,95 %)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503C00118000 | 2024-04-30 3:17PM EDT | 118.00 | 15.15 | 10.70 | 13.10 | 0.00 | - | 1 | 2 | 190.33% |
| EOG240503C00119000 | 2024-05-03 10:23AM EDT | 119.00 | 10.40 | 10.00 | 11.70 | -3.40 | -24.64% | 5 | 5 | 153.32% |
| EOG240503C00120000 | 2024-05-02 3:32PM EDT | 120.00 | 11.97 | 8.50 | 11.20 | 0.00 | - | 2 | 3 | 173.83% |
| EOG240503C00121000 | 2024-03-28 3:35PM EDT | 121.00 | 8.60 | 13.30 | 16.70 | 0.00 | - | 3 | 0 | 376.17% |
| EOG240503C00122000 | 2024-03-26 10:38AM EDT | 122.00 | 6.31 | 12.30 | 12.90 | 0.00 | - | 2 | 0 | 302.73% |
| EOG240503C00124000 | 2024-04-30 9:35AM EDT | 124.00 | 11.35 | 5.20 | 6.60 | 0.00 | - | 4 | 7 | 95.31% |
| EOG240503C00125000 | 2024-05-03 11:26AM EDT | 125.00 | 4.10 | 3.10 | 6.70 | -3.41 | -45.41% | 10 | 34 | 137.31% |
| EOG240503C00126000 | 2024-05-02 2:55PM EDT | 126.00 | 4.00 | 2.55 | 5.00 | -2.30 | -36.51% | 1 | 6 | 93.16% |
| EOG240503C00127000 | 2024-05-03 10:12AM EDT | 127.00 | 3.00 | 1.65 | 4.90 | -2.59 | -46.33% | 27 | 12 | 117.87% |
| EOG240503C00128000 | 2024-05-03 10:52AM EDT | 128.00 | 2.06 | 1.35 | 3.50 | -1.74 | -45.79% | 3 | 30 | 87.40% |
| EOG240503C00129000 | 2024-05-03 11:12AM EDT | 129.00 | 0.85 | 0.85 | 2.05 | -1.80 | -67.92% | 77 | 73 | 54.88% |
| EOG240503C00130000 | 2024-05-03 3:59PM EDT | 130.00 | 0.30 | 0.15 | 0.30 | -2.65 | -89.83% | 184 | 143 | 10.65% |
| EOG240503C00131000 | 2024-05-03 3:13PM EDT | 131.00 | 0.10 | 0.00 | 0.05 | -2.30 | -95.83% | 82 | 148 | 12.31% |
| EOG240503C00132000 | 2024-05-03 10:38AM EDT | 132.00 | 0.15 | 0.00 | 0.05 | -1.47 | -90.74% | 48 | 489 | 20.51% |
| EOG240503C00133000 | 2024-05-03 3:22PM EDT | 133.00 | 0.01 | 0.00 | 0.05 | -1.44 | -99.31% | 50 | 254 | 27.93% |
| EOG240503C00134000 | 2024-05-03 3:01PM EDT | 134.00 | 0.03 | 0.00 | 0.05 | -0.96 | -96.97% | 62 | 143 | 34.96% |
| EOG240503C00135000 | 2024-05-03 1:10PM EDT | 135.00 | 0.03 | 0.00 | 0.10 | -0.72 | -96.00% | 20 | 218 | 48.24% |
| EOG240503C00136000 | 2024-05-03 3:32PM EDT | 136.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 55 | 186 | 48.05% |
| EOG240503C00137000 | 2024-05-03 11:28AM EDT | 137.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 6 | 165 | 54.69% |
| EOG240503C00138000 | 2024-05-02 3:48PM EDT | 138.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 42 | 168 | 54.30% |
| EOG240503C00139000 | 2024-05-03 3:29PM EDT | 139.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 2 | 77 | 60.16% |
| EOG240503C00140000 | 2024-05-03 1:38PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 4 | 171 | 65.63% |
| EOG240503C00141000 | 2024-05-02 9:59AM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 70.31% |
| EOG240503C00142000 | 2024-05-02 11:55AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 192 | 75.78% |
| EOG240503C00143000 | 2024-05-02 3:23PM EDT | 143.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 197 | 81.25% |
| EOG240503C00144000 | 2024-04-30 2:13PM EDT | 144.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 93 | 85.94% |
| EOG240503C00145000 | 2024-05-02 10:33AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 91.41% |
| EOG240503C00146000 | 2024-04-18 1:25PM EDT | 146.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 96.09% |
| EOG240503C00147000 | 2024-04-26 11:25AM EDT | 147.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 100.78% |
| EOG240503C00148000 | 2024-04-12 10:37AM EDT | 148.00 | 0.87 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 106.25% |
| EOG240503C00149000 | 2024-04-30 12:34PM EDT | 149.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 110.94% |
| EOG240503C00150000 | 2024-04-22 3:28PM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 115.63% |
| EOG240503C00155000 | 2024-04-15 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 137.50% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00110000 | 2024-04-11 12:28PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 400 | 400 | 134.38% |
| EOG240503P00112000 | 2024-03-25 11:26AM EDT | 112.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 176.56% |
| EOG240503P00115000 | 2024-03-25 2:12PM EDT | 115.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 113.28% |
| EOG240503P00118000 | 2024-04-17 11:30AM EDT | 118.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 83.59% |
| EOG240503P00119000 | 2024-05-02 2:46PM EDT | 119.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 77.34% |
| EOG240503P00120000 | 2024-05-03 11:54AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 28 | 71.09% |
| EOG240503P00121000 | 2024-05-01 1:50PM EDT | 121.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 64.06% |
| EOG240503P00122000 | 2024-05-01 1:50PM EDT | 122.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 57.81% |
| EOG240503P00123000 | 2024-05-03 12:36PM EDT | 123.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 56 | 151 | 51.56% |
| EOG240503P00124000 | 2024-05-02 3:50PM EDT | 124.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 69 | 81 | 50.78% |
| EOG240503P00125000 | 2024-05-03 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 6 | 34 | 43.75% |
| EOG240503P00126000 | 2024-05-03 1:02PM EDT | 126.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 65 | 112 | 36.33% |
| EOG240503P00127000 | 2024-05-03 1:24PM EDT | 127.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 93 | 135 | 28.91% |
| EOG240503P00128000 | 2024-05-03 3:43PM EDT | 128.00 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 129 | 226 | 21.09% |
| EOG240503P00129000 | 2024-05-03 3:46PM EDT | 129.00 | 0.08 | 0.00 | 0.05 | -0.87 | -91.58% | 258 | 66 | 12.70% |
| EOG240503P00130000 | 2024-05-03 3:49PM EDT | 130.00 | 0.42 | 0.10 | 0.25 | -0.78 | -65.00% | 87 | 143 | 9.57% |
| EOG240503P00131000 | 2024-05-03 3:59PM EDT | 131.00 | 0.94 | 0.10 | 1.20 | -0.61 | -39.35% | 103 | 147 | 21.39% |
| EOG240503P00132000 | 2024-05-03 3:52PM EDT | 132.00 | 1.75 | 0.25 | 2.40 | -0.42 | -19.35% | 47 | 70 | 41.99% |
| EOG240503P00133000 | 2024-05-03 3:57PM EDT | 133.00 | 3.00 | 1.00 | 5.00 | +0.20 | +7.14% | 22 | 87 | 120.12% |
| EOG240503P00134000 | 2024-05-03 2:36PM EDT | 134.00 | 4.10 | 2.80 | 4.60 | +0.89 | +27.73% | 88 | 192 | 73.14% |
| EOG240503P00135000 | 2024-05-03 3:22PM EDT | 135.00 | 5.33 | 3.60 | 5.80 | +0.43 | +8.78% | 7 | 137 | 93.26% |
| EOG240503P00136000 | 2024-05-03 1:39PM EDT | 136.00 | 6.26 | 4.00 | 6.60 | +0.16 | +2.62% | 10 | 91 | 92.87% |
| EOG240503P00137000 | 2024-05-01 3:57PM EDT | 137.00 | 7.20 | 6.50 | 7.60 | 0.00 | - | 18 | 50 | 58.01% |
| EOG240503P00138000 | 2024-05-01 3:50PM EDT | 138.00 | 7.80 | 7.20 | 9.20 | 0.00 | - | 18 | 34 | 82.42% |
| EOG240503P00139000 | 2024-05-03 10:24AM EDT | 139.00 | 10.30 | 8.40 | 9.90 | +6.10 | +145.24% | 30 | 15 | 84.38% |
| EOG240503P00140000 | 2024-04-25 12:56PM EDT | 140.00 | 5.30 | 9.10 | 10.80 | 0.00 | - | - | 1 | 140.63% |
| EOG240503P00145000 | 2024-04-16 1:29PM EDT | 145.00 | 13.55 | 14.10 | 16.80 | 0.00 | - | - | 0 | 155.76% |
| EOG240503P00148000 | 2024-04-24 9:44AM EDT | 148.00 | 13.90 | 16.60 | 19.60 | 0.00 | - | - | 0 | 133.20% |
| EOG240503P00150000 | 2024-04-24 9:40AM EDT | 150.00 | 15.70 | 19.20 | 21.30 | 0.00 | - | - | 0 | 168.16% |
