La bourse est fermée
Dow Jones
39 842,81 +36,04 (+0,09 %) Nasdaq
16 808,74 +13,87 (+0,08 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 301,65 +1 327,54 (+2,11 %)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:57PM EDT. Marché ouvert.
Prix d’exercice:130.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00130000 | 2024-05-21 11:20AM EDT | 2024-05-24 | 1.00 | 0.65 | 0.75 | -0.19 | -15.97% | 10 | 229 | 19.92% |
| EOG240531C00130000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 1.45 | 1.25 | 1.30 | 0.00 | - | 29 | 32 | 18.29% |
| EOG240607C00130000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 3.20 | 1.90 | 2.00 | 0.00 | - | 5 | 8 | 20.46% |
| EOG240621C00130000 | 2024-05-21 12:48PM EDT | 2024-06-21 | 2.75 | 2.70 | 2.75 | -0.50 | -15.38% | 5 | 809 | 20.26% |
| EOG240628C00130000 | 2024-05-17 1:15PM EDT | 2024-06-28 | 3.35 | 3.10 | 3.30 | 0.00 | - | 2 | 6 | 21.63% |
| EOG240719C00130000 | 2024-05-21 1:22PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.00 | -0.30 | -6.98% | 52 | 585 | 20.78% |
| EOG240920C00130000 | 2024-05-21 9:33AM EDT | 2024-09-20 | 7.00 | 6.70 | 6.90 | -0.40 | -5.41% | 2 | 711 | 24.20% |
| EOG241018C00130000 | 2024-05-21 1:30PM EDT | 2024-10-18 | 7.80 | 7.70 | 7.90 | -0.30 | -3.70% | 23 | 198 | 24.86% |
| EOG241115C00130000 | 2024-05-21 12:26PM EDT | 2024-11-15 | 8.81 | 8.80 | 9.10 | -0.39 | -4.24% | 1 | 34 | 26.16% |
| EOG241220C00130000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 12.20 | 10.00 | 10.30 | 0.00 | - | 1 | 599 | 26.97% |
| EOG250117C00130000 | 2023-12-13 1:29PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 0.20% |
| EOG250620C00130000 | 2024-05-20 1:28PM EDT | 2025-06-20 | 15.80 | 15.30 | 15.80 | 0.00 | - | 3 | 410 | 30.12% |
| EOG260116C00130000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 19.80 | 19.40 | 20.80 | 0.00 | - | 2 | 192 | 31.97% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524P00130000 | 2024-05-21 11:15AM EDT | 2024-05-24 | 1.00 | 1.40 | 1.50 | -0.31 | -23.66% | 5 | 82 | 20.22% |
| EOG240531P00130000 | 2024-05-20 10:39AM EDT | 2024-05-31 | 1.65 | 1.90 | 2.00 | 0.00 | - | 10 | 72 | 17.90% |
| EOG240607P00130000 | 2024-05-06 11:16AM EDT | 2024-06-07 | 2.50 | 2.40 | 2.50 | 0.00 | - | 3 | 13 | 18.40% |
| EOG240614P00130000 | 2024-05-21 1:16PM EDT | 2024-06-14 | 2.79 | 2.75 | 2.85 | +0.34 | +13.88% | 61 | 6 | 18.21% |
| EOG240621P00130000 | 2024-05-21 1:35PM EDT | 2024-06-21 | 3.00 | 2.95 | 3.10 | +0.19 | +6.76% | 18 | 590 | 17.75% |
| EOG240628P00130000 | 2024-05-14 12:01PM EDT | 2024-06-28 | 3.60 | 3.20 | 3.40 | 0.00 | - | - | 11 | 17.86% |
| EOG240719P00130000 | 2024-05-21 1:32PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.30 | 0.00 | - | 31 | 247 | 18.71% |
| EOG240920P00130000 | 2024-05-20 3:25PM EDT | 2024-09-20 | 6.20 | 6.30 | 6.50 | +0.10 | +1.64% | 13 | 1,224 | 20.42% |
| EOG241018P00130000 | 2024-05-20 3:43PM EDT | 2024-10-18 | 6.90 | 7.20 | 7.30 | 0.00 | - | 5 | 188 | 20.84% |
| EOG241115P00130000 | 2024-05-20 2:21PM EDT | 2024-11-15 | 8.30 | 8.10 | 8.40 | 0.00 | - | 6 | 16 | 22.20% |
| EOG241220P00130000 | 2024-05-15 2:40PM EDT | 2024-12-20 | 9.40 | 8.90 | 9.10 | 0.00 | - | 43 | 1,172 | 22.08% |
| EOG250117P00130000 | 2023-11-10 1:48PM EDT | 2025-01-17 | 18.80 | 19.70 | 20.30 | 0.00 | - | 1 | 54 | 47.64% |
| EOG250620P00130000 | 2024-05-15 1:56PM EDT | 2025-06-20 | 13.80 | 13.10 | 13.40 | 0.00 | - | 14 | 416 | 24.27% |
| EOG260116P00130000 | 2024-05-07 11:38AM EDT | 2026-01-16 | 16.14 | 16.30 | 16.80 | 0.00 | - | 30 | 254 | 24.78% |
