La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 790,07 +837,82 (+1,37 %)
EOG Resources, Inc. (EOG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920C00080000 | 2024-05-16 2:34PM EDT | 80.00 | 48.92 | 36.50 | 40.90 | 0.00 | - | 1 | 1 | 71.36% |
| EOG240920C00085000 | 2024-01-18 11:13AM EDT | 85.00 | 28.35 | 30.90 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240920C00090000 | 2024-03-04 1:55PM EDT | 90.00 | 28.90 | 42.60 | 46.50 | 0.00 | - | 10 | 1 | 134.55% |
| EOG240920C00095000 | 2024-06-14 1:55PM EDT | 95.00 | 23.55 | 23.20 | 25.80 | -6.68 | -22.10% | 2 | 8 | 46.80% |
| EOG240920C00100000 | 2024-06-14 2:08PM EDT | 100.00 | 18.95 | 18.20 | 20.60 | -0.95 | -4.77% | 9 | 14 | 38.09% |
| EOG240920C00105000 | 2024-04-01 11:42AM EDT | 105.00 | 26.52 | 26.70 | 27.70 | 0.00 | - | 2 | 9 | 86.99% |
| EOG240920C00110000 | 2024-06-14 3:50PM EDT | 110.00 | 11.64 | 10.90 | 11.60 | -0.56 | -4.59% | 80 | 90 | 28.38% |
| EOG240920C00115000 | 2024-06-14 1:05PM EDT | 115.00 | 8.00 | 8.00 | 8.30 | -0.20 | -2.44% | 2 | 118 | 27.20% |
| EOG240920C00120000 | 2024-06-14 10:40AM EDT | 120.00 | 5.10 | 5.30 | 5.60 | -0.92 | -15.28% | 30 | 652 | 26.17% |
| EOG240920C00125000 | 2024-06-14 3:10PM EDT | 125.00 | 3.30 | 3.30 | 3.60 | -0.47 | -12.47% | 45 | 449 | 25.56% |
| EOG240920C00130000 | 2024-06-14 2:18PM EDT | 130.00 | 2.00 | 1.95 | 2.15 | -0.40 | -16.67% | 116 | 1,062 | 24.89% |
| EOG240920C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 1.12 | 1.10 | 1.25 | -0.22 | -16.42% | 2 | 569 | 24.66% |
| EOG240920C00140000 | 2024-06-14 1:03PM EDT | 140.00 | 0.68 | 0.55 | 0.70 | -0.04 | -5.56% | 1 | 767 | 24.54% |
| EOG240920C00145000 | 2024-06-14 3:57PM EDT | 145.00 | 0.39 | 0.30 | 0.40 | -0.17 | -30.36% | 28 | 516 | 24.78% |
| EOG240920C00150000 | 2024-06-14 12:32PM EDT | 150.00 | 0.23 | 0.10 | 0.25 | -0.14 | -37.84% | 39 | 404 | 25.49% |
| EOG240920C00155000 | 2024-05-13 3:51PM EDT | 155.00 | 0.85 | 0.05 | 0.85 | 0.00 | - | 6 | 103 | 36.26% |
| EOG240920C00160000 | 2024-06-03 11:36AM EDT | 160.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 267 | 34.38% |
| EOG240920C00165000 | 2024-05-14 12:36PM EDT | 165.00 | 0.31 | 0.05 | 0.40 | 0.00 | - | 2 | 11 | 36.28% |
| EOG240920C00170000 | 2024-05-02 1:30PM EDT | 170.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 34.57% |
| EOG240920C00175000 | 2024-04-30 10:03AM EDT | 175.00 | 0.49 | 0.05 | 0.15 | 0.00 | - | 3 | 2 | 35.25% |
| EOG240920C00195000 | 2024-05-02 1:30PM EDT | 195.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 47.75% |
| EOG240920C00200000 | 2024-04-23 2:38PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920P00065000 | 2024-03-05 2:54PM EDT | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 2,000 | 53.03% |
| EOG240920P00070000 | 2024-02-23 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 50.54% |
| EOG240920P00075000 | 2024-06-05 2:47PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 31 | 50.34% |
| EOG240920P00080000 | 2024-03-19 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| EOG240920P00085000 | 2024-05-28 2:58PM EDT | 85.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 1 | 124 | 41.80% |
| EOG240920P00090000 | 2024-06-03 3:59PM EDT | 90.00 | 0.34 | 0.20 | 0.75 | 0.00 | - | 10 | 163 | 37.82% |
| EOG240920P00095000 | 2024-06-06 12:18PM EDT | 95.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 19 | 654 | 30.10% |
| EOG240920P00100000 | 2024-06-12 3:42PM EDT | 100.00 | 0.63 | 0.75 | 1.00 | 0.00 | - | 2 | 188 | 28.27% |
| EOG240920P00105000 | 2024-06-13 12:19PM EDT | 105.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 8 | 102 | 25.95% |
| EOG240920P00110000 | 2024-06-14 3:50PM EDT | 110.00 | 2.55 | 2.45 | 2.60 | +0.30 | +13.33% | 80 | 324 | 24.68% |
| EOG240920P00115000 | 2024-06-13 3:59PM EDT | 115.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 10 | 362 | 23.98% |
| EOG240920P00120000 | 2024-06-14 1:48PM EDT | 120.00 | 6.90 | 6.40 | 6.70 | +0.90 | +15.00% | 4 | 1,294 | 23.49% |
| EOG240920P00125000 | 2024-06-14 10:36AM EDT | 125.00 | 10.10 | 9.50 | 11.40 | +1.20 | +13.48% | 5 | 1,203 | 30.05% |
| EOG240920P00130000 | 2024-05-31 3:52PM EDT | 130.00 | 9.10 | 12.60 | 14.10 | 0.00 | - | 5 | 1,262 | 25.87% |
| EOG240920P00135000 | 2024-05-31 10:51AM EDT | 135.00 | 13.40 | 17.40 | 19.80 | 0.00 | - | 1 | 206 | 34.72% |
| EOG240920P00140000 | 2024-05-24 10:29AM EDT | 140.00 | 16.32 | 20.30 | 23.70 | 0.00 | - | 2 | 170 | 33.44% |
| EOG240920P00145000 | 2024-05-17 12:57PM EDT | 145.00 | 16.80 | 25.00 | 29.20 | 0.00 | - | 4 | 16 | 40.72% |
| EOG240920P00150000 | 2024-04-10 10:38AM EDT | 150.00 | 16.10 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
