Marchés français ouverture 7 h 7 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0712 +0,0003 (+0,03 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 475,49 +719,85 (+1,27 %)
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 | 48.60 | 52.40 | 0.00 | - | 20 | 20 | 45.69% |
| EOG250620C00085000 | 2024-02-20 11:13AM EDT | 85.00 | 34.20 | 43.00 | 46.30 | 0.00 | - | - | 2 | 51.36% |
| EOG250620C00095000 | 2024-02-09 4:55PM EDT | 95.00 | 25.45 | 30.20 | 31.00 | 0.00 | - | - | 2 | 23.10% |
| EOG250620C00100000 | 2024-04-05 9:36AM EDT | 100.00 | 40.32 | 35.10 | 36.80 | 0.00 | - | 3 | 22 | 51.20% |
| EOG250620C00105000 | 2024-06-04 2:30PM EDT | 105.00 | 23.24 | 25.70 | 26.70 | 0.00 | - | 20 | 29 | 33.09% |
| EOG250620C00110000 | 2024-06-12 2:16PM EDT | 110.00 | 20.30 | 22.50 | 23.20 | 0.00 | - | 28 | 28 | 32.06% |
| EOG250620C00115000 | 2024-06-24 9:31AM EDT | 115.00 | 18.75 | 19.30 | 19.90 | 0.00 | - | 1 | 13 | 31.00% |
| EOG250620C00120000 | 2024-06-24 12:24PM EDT | 120.00 | 16.80 | 16.30 | 17.00 | 0.00 | - | 1 | 1,043 | 30.31% |
| EOG250620C00125000 | 2024-06-26 10:14AM EDT | 125.00 | 14.31 | 13.90 | 14.30 | 0.00 | - | 4 | 20 | 29.51% |
| EOG250620C00130000 | 2024-06-25 11:21AM EDT | 130.00 | 12.00 | 11.50 | 12.10 | 0.00 | - | 1 | 579 | 29.22% |
| EOG250620C00135000 | 2024-06-24 3:29PM EDT | 135.00 | 10.20 | 9.50 | 10.10 | 0.00 | - | 1 | 66 | 28.81% |
| EOG250620C00140000 | 2024-06-24 2:15PM EDT | 140.00 | 8.10 | 7.70 | 8.20 | 0.00 | - | 4 | 413 | 28.10% |
| EOG250620C00145000 | 2024-06-25 2:39PM EDT | 145.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 5 | 801 | 27.74% |
| EOG250620C00150000 | 2024-06-27 10:56AM EDT | 150.00 | 5.06 | 5.00 | 5.40 | -0.34 | -6.30% | 1 | 325 | 27.34% |
| EOG250620C00155000 | 2024-06-21 3:07PM EDT | 155.00 | 3.65 | 4.00 | 4.40 | 0.00 | - | 2 | 492 | 27.20% |
| EOG250620C00160000 | 2024-06-18 9:34AM EDT | 160.00 | 2.80 | 3.00 | 3.50 | 0.00 | - | 1 | 749 | 26.89% |
| EOG250620C00165000 | 2024-05-31 9:45AM EDT | 165.00 | 3.05 | 2.30 | 2.80 | 0.00 | - | 1 | 177 | 26.72% |
| EOG250620C00170000 | 2024-06-06 10:26AM EDT | 170.00 | 2.03 | 1.90 | 2.30 | 0.00 | - | 10 | 402 | 26.83% |
| EOG250620C00175000 | 2024-06-18 12:30PM EDT | 175.00 | 1.27 | 1.50 | 1.80 | 0.00 | - | 2 | 141 | 26.58% |
| EOG250620C00180000 | 2024-05-15 1:32PM EDT | 180.00 | 2.60 | 0.65 | 1.15 | 0.00 | - | 2 | 6 | 25.15% |
| EOG250620C00185000 | 2024-05-15 2:58PM EDT | 185.00 | 2.10 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 25.42% |
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 | 46.56% |
| EOG250620P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.70 | 0.25 | 1.20 | 0.00 | - | - | 3 | 44.39% |
| EOG250620P00070000 | 2024-05-22 3:28PM EDT | 70.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 47.45% |
| EOG250620P00075000 | 2024-06-26 10:14AM EDT | 75.00 | 1.00 | 0.40 | 1.40 | 0.00 | - | 10 | 83 | 37.44% |
| EOG250620P00080000 | 2024-05-07 2:54PM EDT | 80.00 | 1.50 | 1.45 | 1.80 | 0.00 | - | 8 | 35 | 35.89% |
| EOG250620P00085000 | 2024-06-18 1:09PM EDT | 85.00 | 2.20 | 1.45 | 1.80 | 0.00 | - | 3 | 123 | 32.00% |
| EOG250620P00090000 | 2024-06-20 2:05PM EDT | 90.00 | 2.65 | 2.00 | 2.35 | 0.00 | - | 1 | 196 | 30.74% |
| EOG250620P00095000 | 2024-06-25 2:18PM EDT | 95.00 | 2.91 | 2.75 | 3.10 | 0.00 | - | 3 | 868 | 29.77% |
| EOG250620P00100000 | 2024-06-10 1:07PM EDT | 100.00 | 4.80 | 3.60 | 4.10 | 0.00 | - | 2 | 1,105 | 29.04% |
| EOG250620P00105000 | 2024-06-18 3:50PM EDT | 105.00 | 6.40 | 4.80 | 5.20 | 0.00 | - | 79 | 325 | 28.01% |
| EOG250620P00110000 | 2024-06-25 1:42PM EDT | 110.00 | 6.30 | 6.10 | 6.60 | 0.00 | - | 10 | 2,370 | 27.19% |
| EOG250620P00115000 | 2024-06-05 2:27PM EDT | 115.00 | 10.00 | 7.80 | 8.30 | 0.00 | - | 8 | 401 | 26.47% |
| EOG250620P00120000 | 2024-06-07 3:51PM EDT | 120.00 | 11.75 | 9.60 | 10.20 | 0.00 | - | 1 | 1,257 | 25.59% |
| EOG250620P00125000 | 2024-06-10 2:29PM EDT | 125.00 | 13.60 | 11.90 | 12.40 | 0.00 | - | 4 | 1,101 | 24.74% |
| EOG250620P00130000 | 2024-05-15 1:56PM EDT | 130.00 | 13.80 | 17.90 | 20.40 | 0.00 | - | 14 | 416 | 35.03% |
| EOG250620P00135000 | 2024-06-20 2:21PM EDT | 135.00 | 19.27 | 17.30 | 17.90 | 0.00 | - | 9 | 999 | 23.37% |
| EOG250620P00140000 | 2024-05-08 11:02AM EDT | 140.00 | 18.20 | 23.40 | 24.20 | 0.00 | - | 13 | 62 | 29.29% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 145.00 | 20.20 | 20.80 | 23.50 | 0.00 | - | - | 130 | 19.16% |
| EOG250620P00150000 | 2024-05-02 12:09PM EDT | 150.00 | 25.00 | 26.00 | 30.50 | 0.00 | - | 10 | 11 | 26.54% |
| EOG250620P00200000 | 2024-04-05 12:09PM EDT | 200.00 | 64.70 | 68.50 | 72.50 | 0.00 | - | 1 | 1 | 0.00% |
