U.S. markets open in 1 hour 2 minutes
F S&P 500
5,436.00 -1.50 (-0.03%) F Dow Jones
38,536.00 -69.00 (-0.18%) F Nasdaq
19,714.00 +28.50 (+0.14%) E-mini Russell 2000 Index Futur
2,022.80 -6.20 (-0.31%) Petróleo
78.87 +0.42 (+0.54%) Oro
2,333.60 -15.50 (-0.66%)
Ovintiv Inc. (OVV)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018C00036000 | 2024-02-26 10:37AM EDT | 36.00 | 11.40 | 15.60 | 16.80 | 0.00 | - | 3 | 15 | 113.82% |
| OVV241018C00037000 | 2024-03-12 10:32AM EDT | 37.00 | 14.70 | 18.00 | 18.40 | 0.00 | - | - | 5 | 143.07% |
| OVV241018C00038000 | 2024-02-26 11:41AM EDT | 38.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 1 | 1 | 105.79% |
| OVV241018C00039000 | 2024-02-27 3:00PM EDT | 39.00 | 9.80 | 14.00 | 14.40 | 0.00 | - | - | 2 | 107.89% |
| OVV241018C00040000 | 2024-06-14 12:05PM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| OVV241018C00041000 | 2024-05-29 9:47AM EDT | 41.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 42 | 21 | 0.00% |
| OVV241018C00042000 | 2024-02-29 10:41AM EDT | 42.00 | 8.70 | 11.50 | 11.80 | 0.00 | - | - | 12 | 95.56% |
| OVV241018C00043000 | 2024-05-23 12:18PM EDT | 43.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 56 | 53 | 0.00% |
| OVV241018C00044000 | 2024-06-14 2:17PM EDT | 44.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| OVV241018C00045000 | 2024-06-03 3:05PM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| OVV241018C00046000 | 2024-06-07 3:11PM EDT | 46.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.20% |
| OVV241018C00047000 | 2024-06-14 3:33PM EDT | 47.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 284 | 489 | 1.56% |
| OVV241018C00048000 | 2024-06-14 10:39AM EDT | 48.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 515 | 1.56% |
| OVV241018C00049000 | 2024-06-14 10:01AM EDT | 49.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,337 | 3.13% |
| OVV241018C00050000 | 2024-06-14 1:26PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 528 | 3.13% |
| OVV241018C00055000 | 2024-06-14 12:18PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1,218 | 6.25% |
| OVV241018C00060000 | 2024-06-14 12:42PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 811 | 12.50% |
| OVV241018C00065000 | 2024-06-10 3:40PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 696 | 12.50% |
| OVV241018C00070000 | 2024-04-16 3:22PM EDT | 70.00 | 0.58 | 0.05 | 0.50 | 0.00 | - | 2 | 18 | 49.27% |
| OVV241018C00075000 | 2024-04-09 10:56AM EDT | 75.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | - | 48 | 59.94% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018P00030000 | 2024-06-04 3:15PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 12.50% |
| OVV241018P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 46.92% |
| OVV241018P00035000 | 2024-06-11 3:50PM EDT | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| OVV241018P00036000 | 2024-06-03 11:42AM EDT | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
| OVV241018P00038000 | 2024-05-22 1:18PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 6.25% |
| OVV241018P00039000 | 2024-03-01 4:24PM EDT | 39.00 | 1.30 | 0.60 | 0.75 | 0.00 | - | 2 | 5 | 30.57% |
| OVV241018P00040000 | 2024-06-14 3:04PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 117 | 6.25% |
| OVV241018P00041000 | 2024-06-14 11:36AM EDT | 41.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 284 | 6.25% |
| OVV241018P00042000 | 2024-06-14 10:51AM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 3.13% |
| OVV241018P00043000 | 2024-06-13 11:04AM EDT | 43.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 3.13% |
| OVV241018P00044000 | 2024-06-12 1:42PM EDT | 44.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 1.56% |
| OVV241018P00045000 | 2024-06-10 3:15PM EDT | 45.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 11 | 882 | 0.78% |
| OVV241018P00046000 | 2024-06-12 10:02AM EDT | 46.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,037 | 0.00% |
| OVV241018P00047000 | 2024-06-14 1:14PM EDT | 47.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| OVV241018P00048000 | 2024-06-13 11:29AM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 229 | 0.00% |
| OVV241018P00049000 | 2024-06-11 9:33AM EDT | 49.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 0.00% |
| OVV241018P00050000 | 2024-06-04 9:51AM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 370 | 0.00% |
| OVV241018P00055000 | 2024-06-13 10:06AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| OVV241018P00060000 | 2024-05-31 10:08AM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| OVV241018P00065000 | 2024-06-13 10:51AM EDT | 65.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.