Italia markets close in 1 hour 31 minutes
FTSE MIB
33.303,18 +395,13 (+1,20%) Dow Jones
38.823,53 +45,43 (+0,12%) Nasdaq
17.861,13 +4,12 (+0,02%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,79 +0,46 (+0,57%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117C00018000 | 2024-01-16 11:22AM EDT | 18.00 | 22.90 | 24.30 | 28.00 | 0.00 | - | 1 | 14 | 46.88% |
| OVV250117C00020000 | 2024-06-03 2:23PM EDT | 20.00 | 29.20 | 25.10 | 28.30 | 0.00 | - | 3 | 3 | 79.79% |
| OVV250117C00023000 | 2023-07-05 9:58AM EDT | 23.00 | 17.19 | 25.80 | 26.60 | 0.00 | - | - | 1 | 113.26% |
| OVV250117C00025000 | 2023-09-11 11:28AM EDT | 25.00 | 22.50 | 24.30 | 25.90 | 0.00 | - | 2 | 5 | 115.26% |
| OVV250117C00028000 | 2024-02-28 3:14PM EDT | 28.00 | 20.20 | 22.00 | 26.80 | 0.00 | - | 2 | 9 | 127.20% |
| OVV250117C00030000 | 2024-03-28 3:05PM EDT | 30.00 | 22.20 | 21.50 | 25.40 | 0.00 | - | 2 | 79 | 127.64% |
| OVV250117C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 23.78 | 15.50 | 18.40 | 0.00 | - | 1 | 1 | 76.42% |
| OVV250117C00035000 | 2024-04-12 1:21PM EDT | 35.00 | 20.21 | 14.60 | 17.30 | 0.00 | - | 1 | 311 | 78.10% |
| OVV250117C00038000 | 2024-05-29 2:36PM EDT | 38.00 | 12.15 | 8.90 | 11.40 | 0.00 | - | 2 | 77 | 52.42% |
| OVV250117C00040000 | 2024-06-07 10:50AM EDT | 40.00 | 10.00 | 8.20 | 8.50 | 0.00 | - | 1 | 287 | 37.81% |
| OVV250117C00042000 | 2024-05-30 10:10AM EDT | 42.00 | 9.90 | 5.60 | 7.10 | 0.00 | - | 1 | 147 | 36.21% |
| OVV250117C00043000 | 2024-05-31 9:53AM EDT | 43.00 | 9.90 | 6.20 | 6.50 | 0.00 | - | 1 | 14 | 35.89% |
| OVV250117C00044000 | 2024-05-30 10:05AM EDT | 44.00 | 8.20 | 5.60 | 5.80 | 0.00 | - | 1 | 14 | 34.60% |
| OVV250117C00045000 | 2024-06-12 10:29AM EDT | 45.00 | 7.10 | 5.00 | 5.20 | 0.00 | - | 19 | 460 | 33.84% |
| OVV250117C00046000 | 2024-06-14 11:41AM EDT | 46.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 5 | 32.87% |
| OVV250117C00047000 | 2024-06-11 3:51PM EDT | 47.00 | 5.30 | 3.90 | 4.20 | 0.00 | - | 1 | 139 | 33.11% |
| OVV250117C00048000 | 2024-06-13 11:28AM EDT | 48.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 27 | 30 | 32.39% |
| OVV250117C00049000 | 2024-06-14 3:50PM EDT | 49.00 | 4.18 | 3.10 | 3.30 | 0.00 | - | 10 | 12 | 32.15% |
| OVV250117C00050000 | 2024-06-17 3:14PM EDT | 50.00 | 2.60 | 2.70 | 2.85 | 0.00 | - | 5 | 964 | 31.32% |
| OVV250117C00055000 | 2024-06-18 9:35AM EDT | 55.00 | 1.35 | 1.25 | 1.50 | +0.05 | +3.85% | 2 | 836 | 30.57% |
| OVV250117C00060000 | 2024-06-17 3:26PM EDT | 60.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 10 | 460 | 30.20% |
| OVV250117C00065000 | 2024-06-10 12:48PM EDT | 65.00 | 0.54 | 0.30 | 0.50 | 0.00 | - | 8 | 126 | 32.40% |
| OVV250117C00070000 | 2024-06-13 3:25PM EDT | 70.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 5 | 69 | 40.41% |
| OVV250117C00075000 | 2024-04-23 11:45AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 12.50% |
| OVV250117C00080000 | 2024-04-05 10:30AM EDT | 80.00 | 0.68 | 0.25 | 0.35 | 0.00 | - | 6 | 82 | 42.33% |
| OVV250117C00085000 | 2024-05-17 10:48AM EDT | 85.00 | 0.08 | 0.00 | 1.95 | 0.00 | - | 1 | 28 | 57.10% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117P00018000 | 2024-02-16 4:40PM EDT | 18.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 28 | 87.35% |
| OVV250117P00020000 | 2024-05-09 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,025 | 63.18% |
| OVV250117P00023000 | 2024-04-12 10:54AM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 148 | 51.47% |
| OVV250117P00025000 | 2024-02-23 3:59PM EDT | 25.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 2 | 51 | 59.81% |
| OVV250117P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 32 | 52.64% |
| OVV250117P00030000 | 2024-05-23 10:48AM EDT | 30.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 1 | 345 | 48.56% |
| OVV250117P00033000 | 2024-05-09 3:49PM EDT | 33.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 1 | 28 | 33.35% |
| OVV250117P00035000 | 2024-03-18 11:30AM EDT | 35.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 363 | 34.18% |
| OVV250117P00038000 | 2024-06-13 10:51AM EDT | 38.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 106 | 196 | 30.66% |
| OVV250117P00040000 | 2024-06-14 12:30PM EDT | 40.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 2 | 367 | 28.74% |
| OVV250117P00042000 | 2024-06-17 12:26PM EDT | 42.00 | 2.16 | 1.90 | 2.10 | 0.00 | - | 12 | 142 | 28.08% |
| OVV250117P00043000 | 2024-05-29 12:55PM EDT | 43.00 | 1.80 | 2.25 | 2.45 | 0.00 | - | - | 19 | 27.70% |
| OVV250117P00044000 | 2024-05-21 11:58AM EDT | 44.00 | 1.95 | 2.60 | 2.90 | 0.00 | - | - | 24 | 27.78% |
| OVV250117P00045000 | 2024-06-11 3:57PM EDT | 45.00 | 2.40 | 3.10 | 3.40 | 0.00 | - | 4 | 511 | 27.93% |
| OVV250117P00046000 | 2024-06-13 11:29AM EDT | 46.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 19 | 22 | 26.34% |
| OVV250117P00047000 | 2024-06-12 1:01PM EDT | 47.00 | 3.10 | 3.90 | 4.20 | 0.00 | - | 6 | 160 | 25.90% |
| OVV250117P00048000 | 2024-06-12 12:34PM EDT | 48.00 | 3.60 | 4.40 | 4.70 | 0.00 | - | 2 | 83 | 25.16% |
| OVV250117P00049000 | 2024-06-11 1:38PM EDT | 49.00 | 4.10 | 4.90 | 5.20 | 0.00 | - | - | 18 | 24.10% |
| OVV250117P00050000 | 2024-06-10 9:45AM EDT | 50.00 | 5.20 | 5.60 | 5.80 | 0.00 | - | 3 | 305 | 23.41% |
| OVV250117P00055000 | 2024-06-13 2:03PM EDT | 55.00 | 8.95 | 9.30 | 10.70 | 0.00 | - | 1 | 459 | 32.20% |
| OVV250117P00060000 | 2024-05-30 10:03AM EDT | 60.00 | 10.80 | 13.90 | 15.10 | 0.00 | - | 1 | 187 | 34.01% |
| OVV250117P00065000 | 2024-05-07 3:45PM EDT | 65.00 | 13.00 | 15.50 | 19.00 | 0.00 | - | 12 | 433 | 0.00% |
| OVV250117P00070000 | 2024-04-09 3:16PM EDT | 70.00 | 15.20 | 17.10 | 20.60 | 0.00 | - | 4 | 3 | 0.00% |
| OVV250117P00075000 | 2023-10-20 9:50AM EDT | 75.00 | 25.20 | 28.80 | 31.10 | 0.00 | - | 21 | 21 | 61.38% |
| OVV250117P00080000 | 2022-12-02 2:21PM EDT | 80.00 | 32.11 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 65.09% |
| OVV250117P00085000 | 2023-10-13 10:25AM EDT | 85.00 | 35.25 | 38.80 | 42.30 | 0.00 | - | 3 | 0 | 64.38% |
© 2024 Yahoo. Tutti i diritti riservati.