Italia markets close in 1 hour 32 minutes
FTSE MIB
33.324,31 +416,26 (+1,26%) Dow Jones
38.828,85 +50,75 (+0,13%) Nasdaq
17.861,50 +4,48 (+0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,81 +0,48 (+0,60%) Bitcoin EUR
60.238,80 -430,89 (-0,71%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116C00025000 | 2024-02-28 10:30AM EDT | 25.00 | 22.00 | 25.50 | 30.00 | 0.00 | - | 1 | 3 | 90.55% |
| OVV260116C00028000 | 2024-02-05 1:05PM EDT | 28.00 | 15.64 | 22.60 | 26.00 | 0.00 | - | - | 1 | 75.93% |
| OVV260116C00030000 | 2024-06-12 10:29AM EDT | 30.00 | 20.60 | 16.60 | 19.70 | 0.00 | - | 19 | 185 | 51.70% |
| OVV260116C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 24.78 | 18.00 | 21.10 | 0.00 | - | 1 | 1 | 61.79% |
| OVV260116C00035000 | 2024-01-24 12:15PM EDT | 35.00 | 13.06 | 13.40 | 17.70 | 0.00 | - | 138 | 250 | 56.96% |
| OVV260116C00038000 | 2024-01-18 11:47AM EDT | 38.00 | 9.83 | 12.60 | 13.20 | 0.00 | - | 1 | 4 | 41.00% |
| OVV260116C00040000 | 2024-06-07 10:56AM EDT | 40.00 | 12.60 | 10.60 | 13.00 | 0.00 | - | 1 | 61 | 45.25% |
| OVV260116C00043000 | 2024-03-26 12:08PM EDT | 43.00 | 14.60 | 13.10 | 16.00 | 0.00 | - | 1 | 5 | 59.18% |
| OVV260116C00045000 | 2024-03-19 12:17PM EDT | 45.00 | 13.45 | 11.10 | 15.40 | 0.00 | - | 4 | 42 | 56.64% |
| OVV260116C00047000 | 2024-02-20 10:30AM EDT | 47.00 | 8.70 | 10.20 | 13.00 | 0.00 | - | 2 | 3 | 52.44% |
| OVV260116C00050000 | 2024-06-06 3:47PM EDT | 50.00 | 7.88 | 5.70 | 6.30 | 0.00 | - | 3 | 1,342 | 33.83% |
| OVV260116C00055000 | 2024-06-17 11:12AM EDT | 55.00 | 4.20 | 3.90 | 4.50 | 0.00 | - | 2 | 0 | 32.56% |
| OVV260116C00060000 | 2024-06-14 10:01AM EDT | 60.00 | 3.00 | 2.75 | 3.90 | 0.00 | - | 5 | 0 | 35.13% |
| OVV260116C00065000 | 2024-06-13 1:42PM EDT | 65.00 | 2.30 | 1.85 | 3.60 | 0.00 | - | 1 | 23 | 38.14% |
| OVV260116C00070000 | 2024-06-10 2:09PM EDT | 70.00 | 2.05 | 0.05 | 1.75 | 0.00 | - | 3 | 0 | 31.97% |
| OVV260116C00075000 | 2024-05-07 3:15PM EDT | 75.00 | 2.84 | 0.00 | 5.00 | 0.00 | - | 2 | 29 | 52.22% |
| OVV260116C00080000 | 2024-05-03 12:24PM EDT | 80.00 | 2.00 | 1.15 | 2.50 | 0.00 | - | 3 | 3 | 42.52% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116P00025000 | 2024-05-24 2:34PM EDT | 25.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 89 | 41.16% |
| OVV260116P00028000 | 2024-06-06 1:53PM EDT | 28.00 | 1.00 | 0.80 | 1.30 | 0.00 | - | 7 | 27 | 38.06% |
| OVV260116P00030000 | 2024-02-12 11:28AM EDT | 30.00 | 3.01 | 1.60 | 1.90 | 0.00 | - | 4 | 14 | 39.16% |
| OVV260116P00033000 | 2024-05-30 11:09AM EDT | 33.00 | 1.51 | 1.65 | 2.50 | 0.00 | - | 1 | 2 | 37.17% |
| OVV260116P00035000 | 2024-05-22 9:35AM EDT | 35.00 | 2.00 | 1.75 | 2.90 | 0.00 | - | 5 | 0 | 35.49% |
| OVV260116P00038000 | 2024-01-17 3:49PM EDT | 38.00 | 6.97 | 3.90 | 7.40 | 0.00 | - | - | 2 | 53.17% |
| OVV260116P00040000 | 2024-05-13 9:30AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| OVV260116P00043000 | 2024-05-10 1:23PM EDT | 43.00 | 4.20 | 4.00 | 4.70 | 0.00 | - | 1 | 89 | 27.56% |
| OVV260116P00045000 | 2024-05-17 10:01AM EDT | 45.00 | 4.90 | 4.60 | 6.00 | 0.00 | - | 1 | 17 | 28.77% |
| OVV260116P00047000 | 2024-04-18 10:17AM EDT | 47.00 | 5.70 | 3.10 | 5.90 | 0.00 | - | 1 | 4 | 23.40% |
| OVV260116P00050000 | 2024-05-20 3:18PM EDT | 50.00 | 6.65 | 7.30 | 8.50 | 0.00 | - | 573 | 0 | 26.55% |
| OVV260116P00055000 | 2024-03-20 11:53AM EDT | 55.00 | 10.30 | 9.30 | 9.90 | 0.00 | - | 1 | 10 | 15.74% |
| OVV260116P00060000 | 2024-05-10 12:06PM EDT | 60.00 | 12.70 | 11.60 | 16.40 | 0.00 | - | 1 | 26 | 28.49% |
| OVV260116P00065000 | 2024-05-06 10:42AM EDT | 65.00 | 15.00 | 16.40 | 20.40 | 0.00 | - | 1 | 3 | 27.09% |
| OVV260116P00070000 | 2024-05-07 10:39AM EDT | 70.00 | 18.70 | 19.50 | 24.40 | 0.00 | - | 1 | 5 | 22.75% |
| OVV260116P00075000 | 2024-04-01 10:26AM EDT | 75.00 | 23.40 | 24.60 | 25.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.