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
80,00 +0,77 (+0,97%) Bitcoin EUR
61.577,34 +1.577,64 (+2,63%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240719C00025000 | 2023-11-28 4:19PM EDT | 25.00 | 19.50 | 17.90 | 21.60 | 0.00 | - | - | 4 | 0.00% |
| OVV240719C00030000 | 2024-01-04 2:35PM EDT | 30.00 | 14.30 | 12.00 | 14.20 | 0.00 | - | 1 | 7 | 0.00% |
| OVV240719C00035000 | 2024-05-13 2:25PM EDT | 35.00 | 15.40 | 13.50 | 17.10 | 0.00 | - | 4 | 1 | 64.65% |
| OVV240719C00036000 | 2024-02-13 11:14AM EDT | 36.00 | 7.70 | 14.40 | 17.50 | 0.00 | - | - | 3 | 99.22% |
| OVV240719C00037000 | 2024-03-12 3:38PM EDT | 37.00 | 14.24 | 16.50 | 20.00 | 0.00 | - | 2 | 3 | 150.54% |
| OVV240719C00038000 | 2024-01-04 10:44AM EDT | 38.00 | 8.60 | 6.00 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| OVV240719C00039000 | 2024-02-26 12:05PM EDT | 39.00 | 8.60 | 11.40 | 13.30 | 0.00 | - | 1 | 1 | 72.02% |
| OVV240719C00040000 | 2024-05-07 12:07PM EDT | 40.00 | 12.96 | 8.40 | 11.80 | 0.00 | - | 3 | 11 | 75.20% |
| OVV240719C00041000 | 2024-05-14 9:56AM EDT | 41.00 | 9.25 | 7.30 | 11.20 | 0.00 | - | 5 | 625 | 76.66% |
| OVV240719C00042000 | 2024-05-01 2:23PM EDT | 42.00 | 8.90 | 6.30 | 9.70 | 0.00 | - | - | 3 | 63.48% |
| OVV240719C00043000 | 2024-05-08 9:56AM EDT | 43.00 | 8.00 | 6.90 | 9.30 | 0.00 | - | 1 | 30 | 67.65% |
| OVV240719C00044000 | 2024-05-10 1:26PM EDT | 44.00 | 6.40 | 6.10 | 7.70 | 0.00 | - | 1 | 10 | 53.56% |
| OVV240719C00045000 | 2024-05-10 3:59PM EDT | 45.00 | 5.60 | 5.20 | 7.40 | 0.00 | - | 3 | 291 | 58.47% |
| OVV240719C00046000 | 2024-05-16 9:45AM EDT | 46.00 | 4.70 | 4.40 | 6.60 | 0.00 | - | 9 | 214 | 55.76% |
| OVV240719C00047000 | 2024-05-16 9:46AM EDT | 47.00 | 3.90 | 3.60 | 5.20 | 0.00 | - | 23 | 83 | 45.04% |
| OVV240719C00048000 | 2024-05-16 11:43AM EDT | 48.00 | 3.10 | 2.75 | 4.00 | 0.00 | - | 3 | 96 | 37.01% |
| OVV240719C00049000 | 2024-05-13 11:59AM EDT | 49.00 | 2.90 | 1.90 | 3.70 | 0.00 | - | 59 | 140 | 39.92% |
| OVV240719C00050000 | 2024-05-16 3:18PM EDT | 50.00 | 1.75 | 1.80 | 2.00 | -0.09 | -4.89% | 1 | 479 | 25.24% |
| OVV240719C00055000 | 2024-05-17 3:37PM EDT | 55.00 | 0.44 | 0.40 | 0.45 | +0.09 | +25.71% | 73 | 4,419 | 24.07% |
| OVV240719C00060000 | 2024-05-14 12:25PM EDT | 60.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 2,721 | 36.52% |
| OVV240719C00065000 | 2024-04-23 3:04PM EDT | 65.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 26 | 186 | 39.01% |
| OVV240719C00070000 | 2024-04-24 10:55AM EDT | 70.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 37 | 56.01% |
| OVV240719C00075000 | 2024-04-03 1:16PM EDT | 75.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 79.79% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240719P00025000 | 2024-05-07 9:30AM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 111.52% |
| OVV240719P00030000 | 2024-03-18 2:24PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 80.47% |
| OVV240719P00035000 | 2024-05-02 9:40AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 2 | 54 | 81.40% |
| OVV240719P00036000 | 2024-03-15 3:59PM EDT | 36.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 20 | 49 | 64.89% |
| OVV240719P00037000 | 2024-03-15 1:29PM EDT | 37.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 10 | 18 | 57.08% |
| OVV240719P00038000 | 2024-03-27 9:37AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 332 | 12.50% |
| OVV240719P00039000 | 2024-04-26 3:32PM EDT | 39.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 55.03% |
| OVV240719P00040000 | 2024-04-29 9:51AM EDT | 40.00 | 0.07 | 0.05 | 1.00 | 0.00 | - | 1 | 102 | 56.35% |
| OVV240719P00041000 | 2024-05-03 10:59AM EDT | 41.00 | 0.25 | 0.05 | 1.85 | 0.00 | - | 30 | 52 | 51.03% |
| OVV240719P00042000 | 2024-04-22 10:09AM EDT | 42.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 3 | 58 | 30.57% |
| OVV240719P00043000 | 2024-04-24 9:53AM EDT | 43.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 20 | 69 | 28.71% |
| OVV240719P00044000 | 2024-05-17 9:55AM EDT | 44.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 10 | 81 | 27.74% |
| OVV240719P00045000 | 2024-05-15 10:21AM EDT | 45.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 1 | 164 | 26.20% |
| OVV240719P00046000 | 2024-05-17 11:53AM EDT | 46.00 | 0.67 | 0.55 | 1.20 | +0.02 | +3.08% | 7 | 4,577 | 33.55% |
| OVV240719P00047000 | 2024-05-15 12:41PM EDT | 47.00 | 0.80 | 0.75 | 1.65 | 0.00 | - | 2 | 1,239 | 35.03% |
| OVV240719P00048000 | 2024-05-17 11:43AM EDT | 48.00 | 1.27 | 0.95 | 1.30 | +0.17 | +15.45% | 5 | 259 | 25.39% |
| OVV240719P00049000 | 2024-05-16 9:51AM EDT | 49.00 | 1.65 | 1.40 | 1.65 | +0.20 | +13.79% | 2 | 353 | 24.51% |
| OVV240719P00050000 | 2024-05-15 11:33AM EDT | 50.00 | 1.76 | 1.90 | 2.15 | 0.00 | - | 26 | 498 | 24.54% |
| OVV240719P00055000 | 2024-05-16 1:45PM EDT | 55.00 | 5.90 | 3.80 | 5.70 | 0.00 | - | 1 | 344 | 24.83% |
| OVV240719P00060000 | 2024-04-11 9:36AM EDT | 60.00 | 5.90 | 9.30 | 11.80 | 0.00 | - | 89 | 209 | 56.67% |
© 2024 Yahoo. Tutti i diritti riservati.