Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.631,17 +226,05 (+0,36%)
Cenovus Energy Inc. (CVE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240621C00010000 | 2024-03-15 11:43AM EDT | 10.00 | 8.90 | 10.90 | 12.10 | 0.00 | - | 10 | 25 | 291.02% |
| CVE240621C00011000 | 2024-01-26 1:18PM EDT | 11.00 | 5.00 | 5.20 | 8.10 | 0.00 | - | 2 | 17 | 0.00% |
| CVE240621C00012000 | 2024-03-19 12:02PM EDT | 12.00 | 7.30 | 8.40 | 10.40 | 0.00 | - | 10 | 30 | 219.92% |
| CVE240621C00013000 | 2024-04-19 10:29AM EDT | 13.00 | 8.10 | 5.10 | 9.20 | 0.00 | - | 30 | 72 | 273.93% |
| CVE240621C00014000 | 2024-03-13 1:04PM EDT | 14.00 | 4.70 | 5.20 | 9.20 | 0.00 | - | 7 | 1,049 | 149.61% |
| CVE240621C00015000 | 2024-05-28 11:48AM EDT | 15.00 | 6.00 | 4.50 | 7.00 | 0.00 | - | 1 | 97 | 201.37% |
| CVE240621C00016000 | 2024-05-30 10:57AM EDT | 16.00 | 5.10 | 3.50 | 5.00 | 0.00 | - | 60 | 1,947 | 88.28% |
| CVE240621C00017000 | 2024-05-31 1:01PM EDT | 17.00 | 3.63 | 3.80 | 4.00 | -0.27 | -6.92% | 10 | 14,724 | 58.59% |
| CVE240621C00018000 | 2024-05-20 10:43AM EDT | 18.00 | 2.58 | 2.80 | 4.20 | 0.00 | - | 10 | 1,628 | 96.29% |
| CVE240621C00019000 | 2024-05-31 10:20AM EDT | 19.00 | 1.80 | 1.85 | 2.95 | +0.15 | +9.09% | 20 | 7,395 | 69.53% |
| CVE240621C00019500 | 2024-05-30 11:20AM EDT | 19.50 | 1.30 | 0.30 | 1.50 | -0.35 | -21.21% | 3 | 16 | 33.59% |
| CVE240621C00020000 | 2024-05-30 1:36PM EDT | 20.00 | 1.01 | 0.95 | 1.15 | 0.00 | - | 161 | 1,913 | 34.67% |
| CVE240621C00020500 | 2024-05-31 3:28PM EDT | 20.50 | 0.51 | 0.60 | 0.70 | +0.01 | +2.00% | 51 | 88 | 27.15% |
| CVE240621C00021000 | 2024-05-31 3:58PM EDT | 21.00 | 0.39 | 0.35 | 0.45 | +0.10 | +34.48% | 56 | 7,090 | 27.44% |
| CVE240621C00021500 | 2024-05-31 3:28PM EDT | 21.50 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 2 | 229 | 26.37% |
| CVE240621C00022000 | 2024-05-31 3:28PM EDT | 22.00 | 0.09 | 0.05 | 0.15 | -0.02 | -18.18% | 17 | 5,101 | 27.54% |
| CVE240621C00022500 | 2024-05-29 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 29.69% |
| CVE240621C00023000 | 2024-05-23 1:02PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,187 | 29.30% |
| CVE240621C00024000 | 2024-05-16 11:12AM EDT | 24.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 8 | 653 | 50.78% |
| CVE240621C00025000 | 2024-05-08 10:35AM EDT | 25.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 25 | 331 | 70.12% |
| CVE240621C00026000 | 2024-04-12 3:01PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 12 | 1,279 | 90.63% |
| CVE240621C00027000 | 2023-12-18 10:34AM EDT | 27.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 145.41% |
| CVE240621C00029000 | 2024-04-25 3:04PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 27 | 117.68% |
| CVE240621C00030000 | 2024-04-26 3:20PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 149 | 125.59% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240621P00010000 | 2024-01-25 10:44AM EDT | 10.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 159.38% |
| CVE240621P00011000 | 2024-03-04 12:06PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 216.80% |
| CVE240621P00012000 | 2024-04-02 1:48PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,369 | 110.94% |
| CVE240621P00013000 | 2024-04-03 9:48AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 96.88% |
| CVE240621P00014000 | 2024-05-28 2:37PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 381 | 149.02% |
| CVE240621P00015000 | 2024-05-20 9:46AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,283 | 78.91% |
| CVE240621P00016000 | 2024-05-29 10:29AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 83 | 3,843 | 110.16% |
| CVE240621P00017000 | 2024-05-31 3:53PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 1,371 | 53.13% |
| CVE240621P00017500 | 2024-05-24 11:20AM EDT | 17.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 45 | 50 | 58.20% |
| CVE240621P00018000 | 2024-05-24 3:43PM EDT | 18.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 10 | 1,312 | 51.17% |
| CVE240621P00019000 | 2024-05-29 11:40AM EDT | 19.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 25 | 3,208 | 38.87% |
| CVE240621P00019500 | 2024-05-28 3:48PM EDT | 19.50 | 0.05 | 0.10 | 0.20 | 0.00 | - | 92 | 10,248 | 35.16% |
| CVE240621P00020000 | 2024-05-30 12:43PM EDT | 20.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 1,728 | 29.88% |
| CVE240621P00020500 | 2024-05-31 3:57PM EDT | 20.50 | 0.37 | 0.30 | 0.40 | -0.08 | -17.78% | 10 | 22 | 28.22% |
| CVE240621P00021000 | 2024-05-30 2:24PM EDT | 21.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 11 | 507 | 28.42% |
| CVE240621P00022000 | 2024-05-30 1:08PM EDT | 22.00 | 1.30 | 0.50 | 2.40 | 0.00 | - | 10 | 115 | 87.60% |
| CVE240621P00023000 | 2024-05-23 10:32AM EDT | 23.00 | 2.90 | 1.90 | 2.35 | 0.00 | - | 2 | 28 | 41.60% |
| CVE240621P00024000 | 2024-04-05 3:06PM EDT | 24.00 | 2.80 | 2.25 | 3.70 | 0.00 | - | 1 | 1 | 78.71% |
| CVE240621P00026000 | 2023-10-27 9:36AM EDT | 26.00 | 6.70 | 7.80 | 8.90 | 0.00 | - | 1 | 0 | 250.00% |
| CVE240621P00027000 | 2023-11-01 9:33AM EDT | 27.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.