Ovintiv Inc. (OVV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621C00018000 | 2023-07-19 10:31AM EDT | 18.00 | 23.90 | 29.50 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| OVV240621C00020000 | 2024-02-21 11:20AM EDT | 20.00 | 25.80 | 30.20 | 33.50 | 0.00 | - | 3 | 0 | 209.77% |
| 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 | 143.07% |
| OVV240621C00035000 | 2024-02-13 4:03PM EDT | 35.00 | 8.10 | 15.10 | 18.40 | 0.00 | - | 4 | 14 | 82.81% |
| OVV240621C00038000 | 2024-02-20 11:33AM EDT | 38.00 | 8.10 | 12.40 | 16.50 | 0.00 | - | 1 | 3 | 113.62% |
| OVV240621C00040000 | 2024-05-13 12:40PM EDT | 40.00 | 10.42 | 10.20 | 14.00 | 0.00 | - | 10 | 392 | 83.40% |
| OVV240621C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 11.95 | 5.70 | 6.70 | 0.00 | - | 2 | 66 | 0.00% |
| OVV240621C00045000 | 2024-05-24 10:23AM EDT | 45.00 | 3.90 | 4.70 | 8.60 | 0.00 | - | 8 | 490 | 97.66% |
| OVV240621C00047000 | 2024-05-31 2:58PM EDT | 47.00 | 4.55 | 3.70 | 7.00 | +1.55 | +51.67% | 1 | 107 | 90.58% |
| OVV240621C00050000 | 2024-05-31 3:35PM EDT | 50.00 | 2.01 | 2.20 | 2.30 | +0.76 | +60.80% | 7 | 1,293 | 26.66% |
| OVV240621C00055000 | 2024-05-31 11:03AM EDT | 55.00 | 0.16 | 0.20 | 0.30 | +0.01 | +6.67% | 23 | 3,068 | 26.76% |
| OVV240621C00060000 | 2024-05-29 1:38PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 2,017 | 40.82% |
| OVV240621C00065000 | 2024-05-31 9:35AM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 39 | 208 | 61.82% |
| OVV240621C00070000 | 2024-05-22 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 18 | 890 | 87.99% |
| OVV240621C00075000 | 2024-02-12 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 99.41% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621P00018000 | 2023-12-07 10:30AM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 210.16% |
| OVV240621P00023000 | 2023-12-14 10:30AM EDT | 23.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 208.59% |
| OVV240621P00025000 | 2023-12-13 1:29PM EDT | 25.00 | 0.31 | 0.05 | 0.70 | 0.00 | - | 80 | 41 | 189.45% |
| OVV240621P00028000 | 2024-05-13 9:46AM EDT | 28.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 2 | 35 | 176.56% |
| OVV240621P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 102 | 103.91% |
| OVV240621P00033000 | 2024-05-24 10:47AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 87.50% |
| OVV240621P00035000 | 2024-05-28 2:52PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 510 | 85.94% |
| OVV240621P00038000 | 2024-05-31 12:21PM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 59 | 217 | 70.31% |
| OVV240621P00040000 | 2024-05-31 12:22PM EDT | 40.00 | 0.04 | 0.00 | 0.20 | -0.06 | -60.00% | 50 | 644 | 60.16% |
| OVV240621P00042000 | 2024-05-31 12:22PM EDT | 42.00 | 0.05 | 0.00 | 0.90 | -0.05 | -50.00% | 75 | 347 | 71.97% |
| OVV240621P00045000 | 2024-05-30 9:53AM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 368 | 47.56% |
| OVV240621P00047000 | 2024-05-31 2:27PM EDT | 47.00 | 0.20 | 0.10 | 0.20 | -0.12 | -37.50% | 75 | 1,179 | 32.13% |
| OVV240621P00050000 | 2024-05-31 2:48PM EDT | 50.00 | 0.78 | 0.55 | 0.70 | -0.52 | -40.00% | 35 | 849 | 28.32% |
| OVV240621P00055000 | 2024-05-21 1:31PM EDT | 55.00 | 5.76 | 3.60 | 4.20 | 0.00 | - | 1 | 705 | 41.85% |
| OVV240621P00060000 | 2024-05-10 12:51PM EDT | 60.00 | 10.00 | 6.90 | 10.70 | 0.00 | - | 9 | 11 | 54.98% |
© 2024 Yahoo. Todos los derechos reservados.