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
61.442,16 +1.457,18 (+2,43%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018C00036000 | 2024-02-26 10:37AM EDT | 36.00 | 11.40 | 15.60 | 16.80 | 0.00 | - | 3 | 15 | 66.85% |
| OVV241018C00037000 | 2024-03-12 10:32AM EDT | 37.00 | 14.70 | 18.00 | 18.40 | 0.00 | - | - | 5 | 96.19% |
| OVV241018C00038000 | 2024-02-26 11:41AM EDT | 38.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 1 | 1 | 63.04% |
| OVV241018C00039000 | 2024-02-27 3:00PM EDT | 39.00 | 9.80 | 14.00 | 14.40 | 0.00 | - | - | 2 | 66.87% |
| OVV241018C00040000 | 2024-04-01 2:31PM EDT | 40.00 | 13.50 | 11.90 | 12.30 | 0.00 | - | 1 | 30 | 51.59% |
| OVV241018C00041000 | 2024-03-21 9:50AM EDT | 41.00 | 12.60 | 12.20 | 14.30 | 0.00 | - | 7 | 13 | 69.51% |
| OVV241018C00042000 | 2024-02-29 10:41AM EDT | 42.00 | 8.70 | 11.50 | 11.80 | 0.00 | - | - | 12 | 59.89% |
| OVV241018C00043000 | 2024-03-21 11:02AM EDT | 43.00 | 10.80 | 10.60 | 12.70 | 0.00 | - | 1 | 4 | 65.16% |
| OVV241018C00044000 | 2024-05-17 11:27AM EDT | 44.00 | 7.00 | 7.00 | 9.10 | -0.40 | -5.41% | 6 | 48 | 47.38% |
| OVV241018C00045000 | 2024-05-14 9:38AM EDT | 45.00 | 6.90 | 5.50 | 8.00 | 0.00 | - | 1 | 14 | 42.87% |
| OVV241018C00046000 | 2024-05-15 2:04PM EDT | 46.00 | 6.30 | 5.70 | 6.00 | 0.00 | - | 1 | 32 | 30.64% |
| OVV241018C00047000 | 2024-05-16 9:43AM EDT | 47.00 | 5.40 | 5.10 | 6.80 | 0.00 | - | 13 | 80 | 42.16% |
| OVV241018C00048000 | 2024-05-16 9:41AM EDT | 48.00 | 4.80 | 4.50 | 6.10 | 0.00 | - | 1 | 159 | 40.67% |
| OVV241018C00049000 | 2024-05-16 9:36AM EDT | 49.00 | 4.40 | 3.80 | 5.20 | 0.00 | - | 2 | 87 | 37.43% |
| OVV241018C00050000 | 2024-05-16 12:26PM EDT | 50.00 | 3.50 | 3.40 | 4.70 | 0.00 | - | 37 | 308 | 37.12% |
| OVV241018C00055000 | 2024-05-17 11:19AM EDT | 55.00 | 1.55 | 1.55 | 1.95 | 0.00 | - | 165 | 1,158 | 29.66% |
| OVV241018C00060000 | 2024-05-16 3:56PM EDT | 60.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 11 | 935 | 27.47% |
| OVV241018C00065000 | 2024-05-15 10:42AM EDT | 65.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 116 | 697 | 29.30% |
| OVV241018C00070000 | 2024-04-16 3:22PM EDT | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| OVV241018C00075000 | 2024-04-09 10:56AM EDT | 75.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | - | 48 | 55.42% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 49.22% |
| OVV241018P00038000 | 2024-05-01 11:17AM EDT | 38.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 4 | 20 | 31.69% |
| OVV241018P00039000 | 2024-03-01 4:24PM EDT | 39.00 | 1.30 | 0.60 | 0.75 | 0.00 | - | 2 | 5 | 35.35% |
| OVV241018P00040000 | 2024-04-15 3:09PM EDT | 40.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 2 | 37 | 29.61% |
| OVV241018P00041000 | 2024-05-08 12:27PM EDT | 41.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 25 | 88 | 29.40% |
| OVV241018P00042000 | 2024-05-13 12:13PM EDT | 42.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 3 | 18 | 28.17% |
| OVV241018P00043000 | 2024-04-18 1:32PM EDT | 43.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 1 | 36 | 27.93% |
| OVV241018P00044000 | 2024-05-08 12:50PM EDT | 44.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 5 | 33 | 27.33% |
| OVV241018P00045000 | 2024-05-17 2:22PM EDT | 45.00 | 1.43 | 1.30 | 1.45 | -0.07 | -4.67% | 1 | 823 | 26.91% |
| OVV241018P00046000 | 2024-05-08 1:17PM EDT | 46.00 | 1.60 | 1.60 | 2.40 | 0.00 | - | 40 | 141 | 32.32% |
| OVV241018P00047000 | 2024-05-14 9:53AM EDT | 47.00 | 2.06 | 1.90 | 2.05 | 0.00 | - | 12 | 154 | 25.93% |
| OVV241018P00048000 | 2024-05-15 3:12PM EDT | 48.00 | 2.45 | 1.80 | 3.20 | +0.13 | +5.60% | 2 | 218 | 31.79% |
| OVV241018P00049000 | 2024-05-16 11:36AM EDT | 49.00 | 2.78 | 2.70 | 2.85 | 0.00 | - | 5 | 169 | 25.18% |
| OVV241018P00050000 | 2024-05-15 9:35AM EDT | 50.00 | 3.40 | 2.95 | 4.20 | 0.00 | - | 47 | 369 | 31.63% |
| OVV241018P00055000 | 2024-05-16 12:31PM EDT | 55.00 | 6.50 | 6.20 | 7.60 | 0.00 | - | 1 | 181 | 33.33% |
| OVV241018P00060000 | 2024-05-16 2:12PM EDT | 60.00 | 11.00 | 9.10 | 10.70 | 0.00 | - | 7 | 129 | 24.10% |
| OVV241018P00065000 | 2024-04-25 9:59AM EDT | 65.00 | 12.80 | 13.00 | 16.50 | 0.00 | - | 1 | 120 | 41.31% |
© 2024 Yahoo. Tutti i diritti riservati.