Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,97 +0,74 (+0,93%) Bitcoin EUR
61.565,36 +1.697,46 (+2,84%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Prezzo in tempo reale. 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621C00018000 | 2023-07-19 10:31AM EDT | 18.00 | 23.90 | 29.50 | 31.90 | 0.00 | - | 1 | 1 | 158.59% |
| OVV240621C00020000 | 2024-02-21 11:20AM EDT | 20.00 | 25.80 | 30.20 | 33.50 | 0.00 | - | 3 | 0 | 281.74% |
| OVV240621C00028000 | 2023-06-21 11:02AM EDT | 28.00 | 12.50 | 15.50 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| OVV240621C00030000 | 2024-01-19 1:16PM EDT | 30.00 | 11.16 | 13.40 | 17.90 | 0.00 | - | 14 | 17 | 0.00% |
| OVV240621C00033000 | 2024-02-26 2:09PM EDT | 33.00 | 13.45 | 17.60 | 21.00 | 0.00 | - | 1 | 1 | 165.19% |
| OVV240621C00035000 | 2024-02-13 4:03PM EDT | 35.00 | 8.10 | 15.10 | 18.40 | 0.00 | - | 4 | 14 | 134.28% |
| OVV240621C00038000 | 2024-02-20 11:33AM EDT | 38.00 | 8.10 | 12.40 | 16.50 | 0.00 | - | 1 | 3 | 129.69% |
| OVV240621C00040000 | 2024-05-13 12:40PM EDT | 40.00 | 10.42 | 9.70 | 10.10 | 0.00 | - | 10 | 392 | 52.25% |
| OVV240621C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 11.95 | 7.80 | 10.20 | 0.00 | - | 2 | 66 | 68.80% |
| OVV240621C00045000 | 2024-05-14 2:36PM EDT | 45.00 | 4.88 | 4.90 | 5.10 | 0.00 | - | 1 | 487 | 29.64% |
| OVV240621C00047000 | 2024-05-16 12:39PM EDT | 47.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 1 | 94 | 24.95% |
| OVV240621C00050000 | 2024-05-17 3:49PM EDT | 50.00 | 1.28 | 1.25 | 1.35 | +0.08 | +6.67% | 52 | 1,103 | 23.24% |
| OVV240621C00055000 | 2024-05-17 3:49PM EDT | 55.00 | 0.12 | 0.10 | 0.15 | -0.03 | -14.29% | 46 | 2,568 | 23.15% |
| OVV240621C00060000 | 2024-05-17 3:02PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 1,991 | 50.20% |
| OVV240621C00065000 | 2024-05-02 11:07AM EDT | 65.00 | 0.22 | 0.00 | 1.15 | 0.00 | - | 15 | 222 | 66.80% |
| OVV240621C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 890 | 75.68% |
| OVV240621C00075000 | 2024-02-12 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 82.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621P00018000 | 2023-12-07 10:30AM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 156.25% |
| OVV240621P00023000 | 2023-12-14 10:30AM EDT | 23.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 154.00% |
| OVV240621P00025000 | 2023-12-13 1:29PM EDT | 25.00 | 0.31 | 0.05 | 0.70 | 0.00 | - | 80 | 41 | 139.45% |
| OVV240621P00028000 | 2024-05-13 9:46AM EDT | 28.00 | 0.01 | 0.05 | 0.00 | 0.00 | - | 1 | 35 | 76.56% |
| OVV240621P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 102 | 107.32% |
| OVV240621P00033000 | 2024-03-14 9:37AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 62.11% |
| OVV240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 494 | 60.74% |
| OVV240621P00038000 | 2024-05-15 1:26PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| OVV240621P00040000 | 2024-05-14 2:21PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 81 | 419 | 54.98% |
| OVV240621P00042000 | 2024-05-06 10:51AM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 57.08% |
| OVV240621P00045000 | 2024-05-15 12:42PM EDT | 45.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 3 | 360 | 27.74% |
| OVV240621P00047000 | 2024-05-17 2:33PM EDT | 47.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 15 | 1,143 | 24.76% |
| OVV240621P00050000 | 2024-05-17 2:32PM EDT | 50.00 | 1.47 | 1.45 | 1.60 | -0.18 | -10.91% | 102 | 789 | 23.88% |
| OVV240621P00055000 | 2024-05-17 3:34PM EDT | 55.00 | 5.35 | 5.10 | 5.60 | +0.35 | +7.00% | 2 | 706 | 30.57% |
| OVV240621P00060000 | 2024-05-10 12:51PM EDT | 60.00 | 10.00 | 10.20 | 10.90 | 0.00 | - | 1 | 11 | 55.47% |
© 2024 Yahoo. Tutti i diritti riservati.