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
61 768,54 +122,67 (+0,20 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250620C00075000 | 2024-06-04 2:34PM EDT | 75.00 | 47.26 | 44.20 | 45.30 | 0.00 | - | 20 | 20 | 38.09% |
| EOG250620C00085000 | 2024-02-20 11:13AM EDT | 85.00 | 34.20 | 43.00 | 46.30 | 0.00 | - | - | 2 | 61.60% |
| EOG250620C00095000 | 2024-02-09 4:55PM EDT | 95.00 | 25.45 | 30.20 | 31.00 | 0.00 | - | - | 2 | 39.87% |
| EOG250620C00100000 | 2024-04-05 9:36AM EDT | 100.00 | 40.32 | 35.10 | 36.80 | 0.00 | - | 3 | 22 | 59.91% |
| EOG250620C00105000 | 2024-06-04 2:30PM EDT | 105.00 | 23.24 | 19.40 | 21.80 | 0.00 | - | 20 | 29 | 31.85% |
| EOG250620C00110000 | 2024-06-12 2:16PM EDT | 110.00 | 20.30 | 18.20 | 18.60 | 0.00 | - | 28 | 28 | 30.88% |
| EOG250620C00115000 | 2024-06-14 3:03PM EDT | 115.00 | 15.40 | 15.30 | 15.80 | -11.30 | -42.32% | 1 | 13 | 30.25% |
| EOG250620C00120000 | 2024-06-05 11:42AM EDT | 120.00 | 15.31 | 12.80 | 14.30 | 0.00 | - | 1 | 1,035 | 31.82% |
| EOG250620C00125000 | 2024-05-30 2:34PM EDT | 125.00 | 13.40 | 10.50 | 11.10 | 0.00 | - | 13 | 22 | 29.22% |
| EOG250620C00130000 | 2024-06-03 2:31PM EDT | 130.00 | 9.70 | 8.60 | 9.20 | 0.00 | - | 1 | 574 | 28.83% |
| EOG250620C00135000 | 2024-06-10 3:24PM EDT | 135.00 | 8.90 | 6.90 | 7.50 | 0.00 | - | 4 | 60 | 28.35% |
| EOG250620C00140000 | 2024-06-12 3:56PM EDT | 140.00 | 6.80 | 5.60 | 6.40 | 0.00 | - | 21 | 413 | 28.71% |
| EOG250620C00145000 | 2024-06-12 1:23PM EDT | 145.00 | 5.60 | 4.30 | 5.20 | 0.00 | - | 1 | 794 | 28.40% |
| EOG250620C00150000 | 2024-06-12 10:33AM EDT | 150.00 | 4.90 | 3.50 | 4.00 | 0.00 | - | 1 | 238 | 27.59% |
| EOG250620C00155000 | 2024-06-12 2:37PM EDT | 155.00 | 3.50 | 2.70 | 4.00 | 0.00 | - | 28 | 489 | 29.69% |
| EOG250620C00160000 | 2024-06-07 11:42AM EDT | 160.00 | 3.00 | 1.45 | 2.70 | 0.00 | - | 1 | 749 | 27.70% |
| EOG250620C00165000 | 2024-05-31 9:45AM EDT | 165.00 | 3.05 | 0.95 | 2.15 | 0.00 | - | 1 | 177 | 27.53% |
| EOG250620C00170000 | 2024-06-06 10:26AM EDT | 170.00 | 2.03 | 1.20 | 1.70 | 0.00 | - | 10 | 402 | 27.36% |
| EOG250620C00175000 | 2024-05-15 3:50PM EDT | 175.00 | 3.10 | 0.90 | 1.40 | 0.00 | - | 2 | 143 | 27.49% |
| EOG250620C00180000 | 2024-05-15 1:32PM EDT | 180.00 | 2.60 | 0.65 | 1.15 | 0.00 | - | 2 | 6 | 27.61% |
| EOG250620C00185000 | 2024-05-15 2:58PM EDT | 185.00 | 2.10 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 27.76% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG250620P00060000 | 2024-05-14 11:44AM EDT | 60.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | - | 3 | 43.51% |
| EOG250620P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.70 | 0.25 | 1.20 | 0.00 | - | - | 3 | 41.25% |
| EOG250620P00070000 | 2024-05-22 3:28PM EDT | 70.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 45.39% |
| EOG250620P00075000 | 2024-04-17 3:49PM EDT | 75.00 | 1.25 | 0.90 | 2.15 | 0.00 | - | 10 | 89 | 38.61% |
| EOG250620P00080000 | 2024-05-07 2:54PM EDT | 80.00 | 1.50 | 1.45 | 1.80 | 0.00 | - | 8 | 35 | 32.56% |
| EOG250620P00085000 | 2024-06-10 1:55PM EDT | 85.00 | 2.05 | 2.10 | 4.20 | 0.00 | - | 1 | 120 | 38.46% |
| EOG250620P00090000 | 2024-05-29 2:20PM EDT | 90.00 | 3.10 | 2.80 | 3.50 | 0.00 | - | 100 | 195 | 31.49% |
| EOG250620P00095000 | 2024-05-20 3:33PM EDT | 95.00 | 2.97 | 3.80 | 4.40 | 0.00 | - | 2 | 367 | 30.13% |
| EOG250620P00100000 | 2024-06-10 1:07PM EDT | 100.00 | 4.80 | 5.00 | 5.60 | 0.00 | - | 2 | 1,105 | 29.13% |
| EOG250620P00105000 | 2024-06-11 2:39PM EDT | 105.00 | 6.00 | 6.40 | 7.00 | 0.00 | - | 70 | 246 | 28.06% |
| EOG250620P00110000 | 2024-05-31 3:49PM EDT | 110.00 | 7.00 | 8.20 | 10.40 | 0.00 | - | 21 | 2,370 | 31.00% |
| EOG250620P00115000 | 2024-06-05 2:27PM EDT | 115.00 | 10.00 | 10.20 | 10.60 | 0.00 | - | 8 | 401 | 26.03% |
| EOG250620P00120000 | 2024-06-07 3:51PM EDT | 120.00 | 11.75 | 12.50 | 14.70 | 0.00 | - | 1 | 1,257 | 28.96% |
| EOG250620P00125000 | 2024-06-10 2:29PM EDT | 125.00 | 13.60 | 15.00 | 15.70 | 0.00 | - | 4 | 1,101 | 24.69% |
| EOG250620P00130000 | 2024-05-15 1:56PM EDT | 130.00 | 13.80 | 17.90 | 20.40 | 0.00 | - | 14 | 416 | 27.66% |
| EOG250620P00135000 | 2024-05-23 10:22AM EDT | 135.00 | 17.20 | 21.10 | 22.50 | 0.00 | - | 9 | 999 | 24.41% |
| EOG250620P00140000 | 2024-05-08 11:02AM EDT | 140.00 | 18.20 | 23.40 | 24.20 | 0.00 | - | 13 | 62 | 18.74% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 145.00 | 20.20 | 20.80 | 23.50 | 0.00 | - | - | 130 | 0.00% |
| EOG250620P00150000 | 2024-05-02 12:09PM EDT | 150.00 | 25.00 | 26.00 | 30.50 | 0.00 | - | 10 | 11 | 0.00% |
| EOG250620P00200000 | 2024-04-05 12:09PM EDT | 200.00 | 64.70 | 68.50 | 72.50 | 0.00 | - | 1 | 1 | 0.00% |
