La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 229,48 +136,25 (+0,23 %)
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 :
Prix d’exercice:120.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240628C00120000 | 2024-06-21 11:46AM EDT | 2024-06-28 | 2.97 | 2.60 | 2.80 | +0.16 | +5.69% | 6 | 843 | 25.29% |
| EOG240705C00120000 | 2024-06-21 10:34AM EDT | 2024-07-05 | 3.80 | 3.10 | 3.30 | +0.60 | +18.75% | 2 | 33 | 23.27% |
| EOG240712C00120000 | 2024-06-14 10:01AM EDT | 2024-07-12 | 1.90 | 3.70 | 3.90 | 0.00 | - | 1 | 16 | 24.37% |
| EOG240719C00120000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 4.38 | 3.90 | 4.20 | +0.28 | +6.83% | 274 | 253 | 23.35% |
| EOG240726C00120000 | 2024-06-18 10:00AM EDT | 2024-07-26 | 4.10 | 3.70 | 4.80 | 0.00 | - | 30 | 30 | 25.00% |
| EOG240802C00120000 | 2024-06-17 12:54PM EDT | 2024-08-02 | 3.60 | 4.70 | 5.10 | 0.00 | - | 10 | 12 | 24.67% |
| EOG240816C00120000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 5.70 | 5.60 | 5.80 | -0.19 | -3.23% | 16 | 111 | 25.10% |
| EOG240920C00120000 | 2024-06-20 11:08AM EDT | 2024-09-20 | 6.97 | 7.00 | 7.20 | 0.00 | - | 17 | 660 | 25.54% |
| EOG241018C00120000 | 2024-06-20 3:27PM EDT | 2024-10-18 | 8.27 | 7.90 | 8.20 | 0.00 | - | 5 | 253 | 25.98% |
| EOG241115C00120000 | 2024-06-20 1:18PM EDT | 2024-11-15 | 9.20 | 8.90 | 9.20 | 0.00 | - | 112 | 211 | 26.66% |
| EOG241220C00120000 | 2024-06-21 12:18PM EDT | 2024-12-20 | 10.40 | 10.00 | 10.50 | +2.10 | +25.30% | 7 | 100 | 27.80% |
| EOG250117C00120000 | 2023-12-08 3:37PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| EOG250620C00120000 | 2024-06-18 12:08PM EDT | 2025-06-20 | 13.90 | 14.80 | 15.40 | 0.00 | - | 20 | 1,043 | 29.91% |
| EOG260116C00120000 | 2024-06-14 2:37PM EDT | 2026-01-16 | 16.50 | 18.50 | 21.30 | 0.00 | - | 1 | 143 | 33.73% |
| EOG261218C00120000 | 2024-06-05 10:08AM EDT | 2026-12-18 | 22.60 | 21.20 | 26.00 | 0.00 | - | 1 | 1 | 33.12% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240628P00120000 | 2024-06-21 3:09PM EDT | 2024-06-28 | 0.63 | 0.55 | 0.70 | -0.24 | -27.59% | 14 | 76 | 24.37% |
| EOG240705P00120000 | 2024-06-21 10:48AM EDT | 2024-07-05 | 1.05 | 0.95 | 1.25 | -0.40 | -27.59% | 41 | 29 | 23.27% |
| EOG240712P00120000 | 2024-06-21 12:50PM EDT | 2024-07-12 | 1.40 | 1.35 | 2.30 | -1.60 | -53.33% | 28 | 11 | 28.52% |
| EOG240719P00120000 | 2024-06-21 2:59PM EDT | 2024-07-19 | 2.10 | 2.05 | 2.20 | -0.30 | -12.50% | 74 | 1,425 | 23.76% |
| EOG240726P00120000 | 2024-06-11 1:18PM EDT | 2024-07-26 | 3.30 | 2.35 | 2.95 | 0.00 | - | - | 1 | 26.40% |
| EOG240816P00120000 | 2024-06-21 3:17PM EDT | 2024-08-16 | 3.70 | 3.50 | 3.70 | -0.20 | -5.13% | 11 | 60 | 24.84% |
| EOG240920P00120000 | 2024-06-21 12:05PM EDT | 2024-09-20 | 4.50 | 4.40 | 4.70 | -0.60 | -11.76% | 12 | 1,341 | 23.65% |
| EOG241018P00120000 | 2024-06-21 3:15PM EDT | 2024-10-18 | 5.45 | 5.30 | 5.50 | -1.45 | -21.01% | 3 | 434 | 23.61% |
| EOG241115P00120000 | 2024-06-18 11:14AM EDT | 2024-11-15 | 6.28 | 6.20 | 6.60 | -1.02 | -13.97% | 3 | 155 | 24.86% |
| EOG241220P00120000 | 2024-06-18 12:01PM EDT | 2024-12-20 | 8.20 | 6.80 | 7.30 | 0.00 | - | 1 | 496 | 24.41% |
| EOG250117P00120000 | 2023-12-12 12:09PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 0.78% |
| EOG250620P00120000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 11.75 | 10.80 | 11.30 | 0.00 | - | 1 | 1,257 | 25.62% |
| EOG260116P00120000 | 2024-06-18 3:46PM EDT | 2026-01-16 | 15.15 | 13.10 | 15.30 | 0.00 | - | 1 | 166 | 27.10% |
