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
61 797,31 +92,68 (+0,15 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG260116C00055000 | 2024-03-28 3:57PM EDT | 55.00 | 73.40 | 79.00 | 84.00 | 0.00 | - | 1 | 1 | 110.95% |
| EOG260116C00060000 | 2024-03-27 1:17PM EDT | 60.00 | 66.00 | 74.50 | 79.00 | 0.00 | - | 2 | 1 | 102.16% |
| EOG260116C00063500 | 2024-01-16 1:12AM EDT | 63.50 | 65.84 | - | - | 0.00 | - | - | - | 0.00% |
| EOG260116C00065000 | 2023-10-12 10:13AM EDT | 65.00 | 65.84 | 58.90 | 62.20 | 0.00 | - | - | 2 | 58.45% |
| EOG260116C00078500 | 2024-01-16 1:12AM EDT | 78.50 | 53.23 | - | - | 0.00 | - | - | - | 0.00% |
| EOG260116C00080000 | 2024-02-12 3:15PM EDT | 80.00 | 38.66 | 45.90 | 47.10 | 0.00 | - | 2 | 1 | 47.66% |
| EOG260116C00083500 | 2023-12-12 4:26PM EDT | 83.50 | 40.34 | 38.10 | 39.50 | 0.00 | - | - | 1 | 33.44% |
| EOG260116C00085000 | 2024-02-28 11:02AM EDT | 85.00 | 36.42 | 44.70 | 47.60 | 0.00 | - | 1 | 3 | 52.77% |
| EOG260116C00088500 | 2024-03-22 11:15AM EDT | 88.50 | 42.20 | 48.00 | 52.50 | 0.00 | - | 1 | 3 | 66.35% |
| EOG260116C00090000 | 2024-06-11 1:33PM EDT | 90.00 | 37.10 | 32.40 | 35.00 | 0.00 | - | 1 | 22 | 33.56% |
| EOG260116C00093500 | 2023-12-13 12:57PM EDT | 93.50 | 33.33 | 31.70 | 32.90 | 0.00 | - | - | 1 | 33.96% |
| EOG260116C00095000 | 2024-05-07 10:18AM EDT | 95.00 | 42.90 | 32.90 | 34.80 | 0.00 | - | 1 | 1 | 40.07% |
| EOG260116C00098500 | 2024-04-11 11:57AM EDT | 98.50 | 43.55 | 37.10 | 40.20 | 0.00 | - | 2 | 17 | 51.80% |
| EOG260116C00100000 | 2024-06-14 11:58AM EDT | 100.00 | 27.38 | 27.30 | 28.10 | -5.82 | -17.53% | 5 | 35 | 32.14% |
| EOG260116C00103500 | 2024-03-12 11:17AM EDT | 103.50 | 29.40 | 39.70 | 41.30 | 0.00 | - | 8 | 8 | 59.94% |
| EOG260116C00105000 | 2024-04-22 1:39PM EDT | 105.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG260116C00108500 | 2024-03-20 9:57AM EDT | 108.50 | 28.22 | 34.00 | 38.50 | 0.00 | - | 1 | 12 | 55.76% |
| EOG260116C00110000 | 2024-04-15 9:33AM EDT | 110.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| EOG260116C00113500 | 2024-02-20 4:42PM EDT | 113.50 | 19.60 | 25.80 | 29.00 | 0.00 | - | 2 | 24 | 46.23% |
| EOG260116C00115000 | 2024-06-06 9:38AM EDT | 115.00 | 21.21 | 18.80 | 19.90 | 0.00 | - | 1 | 16 | 31.28% |
| EOG260116C00118500 | 2024-05-30 3:42PM EDT | 118.50 | 20.81 | 15.50 | 17.80 | 0.00 | - | 1 | 30 | 30.29% |
| EOG260116C00120000 | 2024-06-14 2:37PM EDT | 120.00 | 16.50 | 16.40 | 17.10 | -1.50 | -8.33% | 1 | 143 | 30.16% |
| EOG260116C00123500 | 2024-06-13 2:47PM EDT | 123.50 | 16.30 | 14.10 | 16.50 | 0.00 | - | 268 | 311 | 31.48% |
| EOG260116C00125000 | 2024-06-13 3:10PM EDT | 125.00 | 15.35 | 13.80 | 15.00 | 0.00 | - | 9 | 126 | 29.90% |
| EOG260116C00128500 | 2024-05-24 10:21AM EDT | 128.50 | 18.20 | 12.80 | 13.60 | 0.00 | - | 1 | 164 | 29.63% |
| EOG260116C00130000 | 2024-05-15 11:50AM EDT | 130.00 | 19.80 | 12.20 | 13.00 | 0.00 | - | 2 | 192 | 29.47% |
| EOG260116C00133500 | 2024-06-03 2:31PM EDT | 133.50 | 12.20 | 11.00 | 11.70 | 0.00 | - | 1 | 179 | 29.14% |
| EOG260116C00135000 | 2024-06-14 9:37AM EDT | 135.00 | 11.40 | 10.60 | 11.20 | -1.20 | -9.52% | 1 | 2,999 | 29.05% |
| EOG260116C00138500 | 2024-06-13 3:10PM EDT | 138.50 | 10.35 | 9.60 | 10.20 | 0.00 | - | 9 | 31 | 29.02% |
| EOG260116C00140000 | 2024-06-11 11:37AM EDT | 140.00 | 10.75 | 9.00 | 10.00 | 0.00 | - | 2 | 62 | 29.37% |
| EOG260116C00143500 | 2024-05-15 2:54PM EDT | 143.50 | 14.31 | 8.10 | 9.00 | 0.00 | - | 3 | 17 | 29.14% |
| EOG260116C00145000 | 2024-06-11 12:26PM EDT | 145.00 | 9.19 | 7.60 | 8.30 | 0.00 | - | 1 | 614 | 28.52% |
| EOG260116C00148500 | 2024-05-16 10:34AM EDT | 148.50 | 12.44 | 6.70 | 7.40 | 0.00 | - | 17 | 254 | 28.26% |
| EOG260116C00150000 | 2024-06-12 10:35AM EDT | 150.00 | 8.20 | 6.50 | 7.10 | 0.00 | - | 6 | 654 | 28.27% |
| EOG260116C00153500 | 2024-05-15 10:13AM EDT | 153.50 | 10.04 | 5.60 | 6.40 | 0.00 | - | 12 | 41 | 28.20% |
| EOG260116C00155000 | 2024-06-13 9:34AM EDT | 155.00 | 5.70 | 5.50 | 6.20 | -0.90 | -13.64% | 24 | 379 | 28.33% |
| EOG260116C00158500 | 2024-05-14 3:49PM EDT | 158.50 | 9.91 | 5.10 | 5.70 | 0.00 | - | 36 | 310 | 28.50% |
| EOG260116C00160000 | 2024-06-04 10:16AM EDT | 160.00 | 5.50 | 4.60 | 5.40 | 0.00 | - | 1 | 324 | 28.36% |
| EOG260116C00163500 | 2024-01-11 2:21PM EDT | 163.50 | 6.35 | 4.30 | 5.00 | 0.00 | - | 9 | 11 | 28.60% |
| EOG260116C00165000 | 2024-05-20 2:00PM EDT | 165.00 | 8.10 | 3.80 | 4.50 | 0.00 | - | 109 | 140 | 27.95% |
| EOG260116C00168500 | 2024-02-27 12:06PM EDT | 168.50 | 4.00 | 6.40 | 7.10 | 0.00 | - | 1 | 18 | 34.51% |
| EOG260116C00170000 | 2024-04-02 2:50PM EDT | 170.00 | 7.00 | 6.40 | 10.50 | 0.00 | - | 1 | 3 | 41.49% |
| EOG260116C00173500 | 2024-06-06 12:27PM EDT | 173.50 | 4.20 | 2.75 | 3.40 | 0.00 | - | 11 | 6 | 27.67% |
| EOG260116C00175000 | 2024-03-22 2:46PM EDT | 175.00 | 5.00 | 6.50 | 8.80 | 0.00 | - | 13 | 13 | 39.80% |
| EOG260116C00178500 | 2024-06-12 3:22PM EDT | 178.50 | 3.00 | 2.30 | 2.95 | 0.00 | - | 20 | 936 | 27.73% |
| EOG260116C00180000 | 2024-05-24 1:49PM EDT | 180.00 | 4.00 | 2.20 | 2.85 | 0.00 | - | 111 | 112 | 27.81% |
| EOG260116C00183500 | 2024-05-08 2:04PM EDT | 183.50 | 5.10 | 2.50 | 3.00 | 0.00 | - | 1 | 4 | 29.07% |
| EOG260116C00185000 | 2024-05-08 2:36PM EDT | 185.00 | 4.90 | 2.35 | 2.80 | 0.00 | - | 111 | 121 | 28.85% |
| EOG260116C00188500 | 2024-04-02 3:27PM EDT | 188.50 | 4.25 | 2.00 | 5.80 | 0.00 | - | 1 | 6 | 37.21% |
| EOG260116C00190000 | 2024-06-14 9:48AM EDT | 190.00 | 1.70 | 1.55 | 2.00 | -2.20 | -56.41% | 1 | 2 | 27.42% |
| EOG260116C00193500 | 2024-05-21 9:43AM EDT | 193.50 | 3.50 | 1.30 | 1.80 | 0.00 | - | 5 | 68 | 27.43% |
| EOG260116C00195000 | 2023-12-12 3:29PM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 6.25% |
| EOG260116C00198500 | 2024-05-31 11:21AM EDT | 198.50 | 1.93 | 1.00 | 1.60 | 0.00 | - | 30 | 314 | 27.66% |
| EOG260116C00200000 | 2024-04-26 10:54AM EDT | 200.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 2 | 10 | 30.49% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG260116P00055000 | 2024-02-29 1:19PM EDT | 55.00 | 1.27 | 0.30 | 1.00 | 0.00 | - | 5 | 26 | 39.04% |
| EOG260116P00060000 | 2024-05-29 1:04PM EDT | 60.00 | 1.05 | 0.50 | 2.40 | 0.00 | - | 1 | 16 | 43.82% |
| EOG260116P00063500 | 2024-03-25 3:45PM EDT | 63.50 | 1.20 | 0.55 | 1.75 | 0.00 | - | 15 | 19 | 37.39% |
| EOG260116P00065000 | 2024-01-09 12:55PM EDT | 65.00 | 3.00 | 2.65 | 2.95 | 0.00 | - | 4 | 4 | 42.09% |
| EOG260116P00068500 | 2024-03-04 4:45PM EDT | 68.50 | 2.90 | 1.00 | 2.20 | 0.00 | - | 11 | 62 | 35.83% |
| EOG260116P00070000 | 2024-06-03 11:13AM EDT | 70.00 | 2.00 | 0.90 | 2.20 | 0.00 | - | 1 | 13 | 34.69% |
| EOG260116P00075000 | 2024-06-06 2:06PM EDT | 75.00 | 2.50 | 1.50 | 2.85 | 0.00 | - | 1 | 19 | 33.67% |
| EOG260116P00078500 | 2024-02-29 10:50AM EDT | 78.50 | 4.60 | 2.55 | 3.80 | 0.00 | - | 8 | 211 | 34.39% |
| EOG260116P00080000 | 2024-04-24 1:19PM EDT | 80.00 | 2.55 | 2.80 | 3.40 | 0.00 | - | 1 | 53 | 31.92% |
| EOG260116P00083500 | 2024-06-10 12:40PM EDT | 83.50 | 3.60 | 3.80 | 4.30 | 0.00 | - | 2 | 25 | 32.14% |
| EOG260116P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 3.50 | 4.10 | 4.50 | 0.00 | - | 1 | 47 | 31.58% |
| EOG260116P00088500 | 2024-06-13 9:59AM EDT | 88.50 | 4.80 | 3.00 | 5.20 | 0.00 | - | 1 | 18 | 30.84% |
| EOG260116P00090000 | 2024-06-12 3:30PM EDT | 90.00 | 4.87 | 5.10 | 5.70 | 0.00 | - | 2 | 20 | 30.98% |
| EOG260116P00093500 | 2024-02-23 10:46AM EDT | 93.50 | 9.30 | 5.50 | 5.90 | 0.00 | - | 10 | 26 | 28.78% |
| EOG260116P00095000 | 2024-05-23 12:11PM EDT | 95.00 | 5.70 | 6.30 | 6.80 | 0.00 | - | 3 | 15 | 29.71% |
| EOG260116P00098500 | 2024-05-24 1:49PM EDT | 98.50 | 6.70 | 7.30 | 7.80 | 0.00 | - | 129 | 293 | 29.14% |
| EOG260116P00100000 | 2024-06-07 3:50PM EDT | 100.00 | 7.50 | 7.60 | 8.20 | 0.00 | - | 1 | 1,209 | 28.77% |
| EOG260116P00103500 | 2024-05-23 12:41PM EDT | 103.50 | 7.80 | 8.70 | 9.30 | 0.00 | - | 1 | 397 | 28.13% |
| EOG260116P00105000 | 2024-05-16 1:00PM EDT | 105.00 | 8.00 | 9.30 | 10.10 | 0.00 | - | 2 | 162 | 28.43% |
| EOG260116P00108500 | 2024-05-23 12:11PM EDT | 108.50 | 9.30 | 10.10 | 11.50 | 0.00 | - | 1 | 120 | 28.06% |
| EOG260116P00110000 | 2024-05-16 2:23PM EDT | 110.00 | 9.60 | 10.60 | 12.10 | 0.00 | - | 128 | 138 | 27.84% |
| EOG260116P00113500 | 2024-04-30 3:41PM EDT | 113.50 | 9.55 | 11.60 | 12.50 | 0.00 | - | 1 | 70 | 25.44% |
| EOG260116P00115000 | 2024-06-12 3:18PM EDT | 115.00 | 12.65 | 12.70 | 14.30 | 0.00 | - | 20 | 101 | 27.21% |
| EOG260116P00118500 | 2024-06-07 11:58AM EDT | 118.50 | 14.30 | 14.70 | 15.30 | 0.00 | - | 4 | 21 | 25.61% |
| EOG260116P00120000 | 2024-06-13 1:57PM EDT | 120.00 | 15.41 | 15.40 | 16.10 | 0.00 | - | 100 | 165 | 25.51% |
| EOG260116P00123500 | 2024-06-13 2:47PM EDT | 123.50 | 17.19 | 15.30 | 17.80 | 0.00 | - | 268 | 574 | 24.84% |
| EOG260116P00125000 | 2024-05-15 3:38PM EDT | 125.00 | 14.60 | 17.80 | 19.20 | 0.00 | - | 2 | 256 | 25.62% |
| EOG260116P00128500 | 2024-06-05 3:44PM EDT | 128.50 | 19.70 | 19.80 | 21.10 | 0.00 | - | 1 | 131 | 25.01% |
| EOG260116P00130000 | 2024-06-12 1:40PM EDT | 130.00 | 19.80 | 20.40 | 21.80 | 0.00 | - | 29 | 229 | 24.49% |
| EOG260116P00133500 | 2024-05-21 11:38AM EDT | 133.50 | 18.10 | 22.30 | 24.00 | 0.00 | - | 7 | 209 | 24.10% |
| EOG260116P00135000 | 2024-05-02 1:33PM EDT | 135.00 | 18.90 | 20.10 | 21.60 | 0.00 | - | 280 | 316 | 17.84% |
| EOG260116P00138500 | 2024-05-03 12:24PM EDT | 138.50 | 21.29 | 22.20 | 25.50 | 0.00 | - | 94 | 225 | 20.14% |
| EOG260116P00140000 | 2024-05-08 10:39AM EDT | 140.00 | 21.20 | 24.00 | 27.00 | 0.00 | - | 10 | 87 | 20.78% |
| EOG260116P00143500 | 2023-12-15 4:02PM EDT | 143.50 | 32.60 | 34.30 | 35.60 | 0.00 | - | 2 | 14 | 31.55% |
| EOG260116P00145000 | 2023-10-23 2:42PM EDT | 145.00 | 29.10 | 29.40 | 31.60 | 0.00 | - | 11 | 12 | 22.01% |
| EOG260116P00148500 | 2024-01-16 1:05AM EDT | 148.50 | 30.80 | - | - | 0.00 | - | - | - | 0.00% |
| EOG260116P00150000 | 2023-10-20 12:18PM EDT | 150.00 | 30.80 | 32.40 | 35.30 | 0.00 | - | 4 | 6 | 21.07% |
| EOG260116P00165000 | 2024-02-05 10:31AM EDT | 165.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| EOG260116P00168500 | 2024-01-17 2:23PM EDT | 168.50 | 58.52 | 54.20 | 56.80 | 0.00 | - | - | 36 | 33.42% |
| EOG260116P00178500 | 2024-01-16 1:05AM EDT | 178.50 | 59.50 | - | - | 0.00 | - | - | - | 0.00% |
| EOG260116P00180000 | 2023-11-08 3:36PM EDT | 180.00 | 59.50 | 60.30 | 63.90 | 0.00 | - | - | 25 | 25.77% |
