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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 15.30 | 19.00 | 0.00 | - | 4 | 1 | 78.03% |
| OVV240719C00036000 | 2024-02-13 11:14AM EDT | 36.00 | 7.70 | 14.40 | 17.50 | 0.00 | - | - | 3 | 64.55% |
| OVV240719C00037000 | 2024-03-12 3:38PM EDT | 37.00 | 14.24 | 16.50 | 20.00 | 0.00 | - | 2 | 3 | 143.26% |
| 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 | 65.28% |
| OVV240719C00040000 | 2024-05-07 12:07PM EDT | 40.00 | 12.96 | 10.00 | 14.00 | 0.00 | - | 6 | 11 | 50.88% |
| OVV240719C00041000 | 2024-05-30 11:00AM EDT | 41.00 | 9.20 | 9.20 | 12.70 | 0.00 | - | 2 | 623 | 87.74% |
| OVV240719C00042000 | 2024-05-01 2:23PM EDT | 42.00 | 8.90 | 7.90 | 12.00 | 0.00 | - | - | 3 | 87.70% |
| OVV240719C00043000 | 2024-05-29 10:57AM EDT | 43.00 | 6.80 | 7.00 | 10.70 | 0.00 | - | 1 | 30 | 76.61% |
| OVV240719C00044000 | 2024-05-10 1:26PM EDT | 44.00 | 6.40 | 5.80 | 9.70 | 0.00 | - | 1 | 10 | 71.09% |
| OVV240719C00045000 | 2024-05-21 10:46AM EDT | 45.00 | 5.44 | 5.50 | 9.10 | 0.00 | - | 1 | 290 | 72.27% |
| OVV240719C00046000 | 2024-05-23 11:06AM EDT | 46.00 | 3.40 | 5.90 | 6.10 | 0.00 | - | 1 | 217 | 30.71% |
| OVV240719C00047000 | 2024-05-21 9:52AM EDT | 47.00 | 3.50 | 5.00 | 5.20 | 0.00 | - | 1 | 84 | 28.91% |
| OVV240719C00048000 | 2024-05-31 11:02AM EDT | 48.00 | 3.60 | 4.20 | 4.40 | +1.50 | +71.43% | 10 | 119 | 28.39% |
| OVV240719C00049000 | 2024-05-31 2:12PM EDT | 49.00 | 3.25 | 2.00 | 5.40 | +0.80 | +32.65% | 17 | 192 | 53.39% |
| OVV240719C00050000 | 2024-05-31 2:24PM EDT | 50.00 | 2.66 | 2.75 | 2.90 | +0.71 | +36.41% | 23 | 529 | 26.27% |
| OVV240719C00055000 | 2024-05-31 3:31PM EDT | 55.00 | 0.65 | 0.65 | 0.75 | +0.22 | +51.16% | 60 | 4,506 | 25.49% |
| OVV240719C00060000 | 2024-05-31 11:21AM EDT | 60.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 6 | 2,620 | 30.18% |
| OVV240719C00065000 | 2024-04-23 3:04PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 186 | 12.50% |
| OVV240719C00070000 | 2024-04-24 10:55AM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 37 | 64.75% |
| OVV240719C00075000 | 2024-04-03 1:16PM EDT | 75.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 84.72% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240719P00025000 | 2024-05-07 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 81.25% |
| OVV240719P00030000 | 2024-05-23 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 13 | 39 | 100.88% |
| OVV240719P00035000 | 2024-05-02 9:40AM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 54 | 56.25% |
| OVV240719P00036000 | 2024-03-15 3:59PM EDT | 36.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 20 | 49 | 79.74% |
| OVV240719P00037000 | 2024-03-15 1:29PM EDT | 37.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 10 | 18 | 70.70% |
| OVV240719P00038000 | 2024-03-27 9:37AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 332 | 25.00% |
| OVV240719P00039000 | 2024-04-26 3:32PM EDT | 39.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 1 | 12 | 55.66% |
| OVV240719P00040000 | 2024-04-29 9:51AM EDT | 40.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 102 | 53.52% |
| OVV240719P00041000 | 2024-05-03 10:59AM EDT | 41.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 30 | 52 | 45.95% |
| OVV240719P00042000 | 2024-04-22 10:09AM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| OVV240719P00043000 | 2024-05-23 1:35PM EDT | 43.00 | 0.27 | 0.05 | 0.80 | 0.00 | - | 50 | 119 | 52.05% |
| OVV240719P00044000 | 2024-05-17 9:55AM EDT | 44.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 10 | 91 | 31.35% |
| OVV240719P00045000 | 2024-05-31 2:34PM EDT | 45.00 | 0.28 | 0.15 | 0.25 | -0.22 | -44.00% | 2 | 158 | 29.59% |
| OVV240719P00046000 | 2024-05-31 2:31PM EDT | 46.00 | 0.36 | 0.20 | 0.35 | -0.39 | -52.00% | 30 | 4,620 | 28.76% |
| OVV240719P00047000 | 2024-05-31 1:14PM EDT | 47.00 | 0.55 | 0.35 | 0.50 | -0.10 | -15.38% | 9 | 1,273 | 28.32% |
| OVV240719P00048000 | 2024-05-31 10:05AM EDT | 48.00 | 0.75 | 0.50 | 0.65 | -0.20 | -21.05% | 2 | 321 | 26.98% |
| OVV240719P00049000 | 2024-05-31 11:27AM EDT | 49.00 | 1.05 | 0.75 | 0.90 | -1.15 | -52.27% | 11 | 353 | 26.54% |
| OVV240719P00050000 | 2024-05-31 10:14AM EDT | 50.00 | 1.50 | 1.05 | 1.20 | -0.25 | -14.29% | 1 | 525 | 25.86% |
| OVV240719P00055000 | 2024-05-16 1:45PM EDT | 55.00 | 5.90 | 3.90 | 4.10 | 0.00 | - | 1 | 344 | 25.83% |
| OVV240719P00060000 | 2024-05-28 1:24PM EDT | 60.00 | 10.84 | 6.50 | 9.70 | 0.00 | - | 20 | 229 | 53.08% |
| OVV240719P00065000 | 2024-05-23 11:03AM EDT | 65.00 | 16.60 | 11.00 | 15.40 | 0.00 | - | - | 2 | 79.69% |
| OVV240719P00070000 | 2024-05-23 11:41AM EDT | 70.00 | 21.40 | 16.10 | 20.70 | 0.00 | - | - | 1 | 98.00% |
© 2024 Yahoo. Todos los derechos reservados.