Ovintiv Inc. (OVV)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116C00025000 | 2024-02-28 10:30AM EDT | 25.00 | 22.00 | 25.50 | 30.00 | 0.00 | - | 1 | 3 | 86.04% |
| OVV260116C00028000 | 2024-02-05 1:05PM EDT | 28.00 | 15.64 | 22.60 | 26.00 | 0.00 | - | - | 1 | 71.97% |
| OVV260116C00030000 | 2024-06-12 10:29AM EDT | 30.00 | 20.60 | 16.00 | 21.00 | 0.00 | - | 19 | 185 | 56.81% |
| OVV260116C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 24.78 | 18.00 | 21.10 | 0.00 | - | 1 | 1 | 58.63% |
| OVV260116C00035000 | 2024-01-24 12:15PM EDT | 35.00 | 13.06 | 13.40 | 17.70 | 0.00 | - | 138 | 250 | 54.08% |
| OVV260116C00038000 | 2024-01-18 11:47AM EDT | 38.00 | 9.83 | 12.60 | 13.20 | 0.00 | - | 1 | 4 | 38.34% |
| OVV260116C00040000 | 2024-06-07 10:56AM EDT | 40.00 | 12.60 | 9.00 | 12.80 | 0.00 | - | 1 | 61 | 41.94% |
| OVV260116C00043000 | 2024-03-26 12:08PM EDT | 43.00 | 14.60 | 13.10 | 16.00 | 0.00 | - | 1 | 5 | 57.20% |
| OVV260116C00045000 | 2024-03-19 12:17PM EDT | 45.00 | 13.45 | 11.10 | 15.40 | 0.00 | - | 4 | 42 | 54.82% |
| OVV260116C00047000 | 2024-02-20 10:30AM EDT | 47.00 | 8.70 | 10.20 | 13.00 | 0.00 | - | 2 | 3 | 50.76% |
| OVV260116C00050000 | 2024-06-24 3:47PM EDT | 50.00 | 7.00 | 4.00 | 9.00 | 0.00 | - | 445 | 1,787 | 44.07% |
| OVV260116C00055000 | 2024-06-18 12:16PM EDT | 55.00 | 4.50 | 2.70 | 4.90 | 0.00 | - | 1 | 90 | 33.20% |
| OVV260116C00060000 | 2024-06-27 11:26AM EDT | 60.00 | 2.99 | 0.50 | 3.50 | 0.00 | - | 4 | 359 | 32.34% |
| OVV260116C00065000 | 2024-06-26 1:12PM EDT | 65.00 | 1.82 | 1.60 | 2.45 | 0.00 | - | 10 | 29 | 31.57% |
| OVV260116C00070000 | 2024-06-18 11:45AM EDT | 70.00 | 1.43 | 0.40 | 1.75 | 0.00 | - | 2 | 222 | 31.31% |
| OVV260116C00075000 | 2024-05-07 3:15PM EDT | 75.00 | 2.84 | 0.00 | 5.00 | 0.00 | - | 2 | 29 | 51.47% |
| OVV260116C00080000 | 2024-05-03 12:24PM EDT | 80.00 | 2.00 | 1.15 | 2.50 | 0.00 | - | 3 | 3 | 41.91% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116P00025000 | 2024-05-24 2:34PM EDT | 25.00 | 0.70 | 0.40 | 0.95 | 0.00 | - | 1 | 89 | 41.58% |
| OVV260116P00028000 | 2024-06-28 11:58AM EDT | 28.00 | 0.87 | 0.80 | 1.15 | -0.13 | -13.00% | 10 | 27 | 37.62% |
| OVV260116P00030000 | 2024-02-12 11:28AM EDT | 30.00 | 3.01 | 1.60 | 1.90 | 0.00 | - | 4 | 14 | 40.31% |
| OVV260116P00033000 | 2024-05-30 11:09AM EDT | 33.00 | 1.51 | 1.40 | 1.95 | 0.00 | - | 1 | 2 | 34.49% |
| OVV260116P00035000 | 2024-05-22 9:35AM EDT | 35.00 | 2.00 | 1.95 | 2.55 | 0.00 | - | 2 | 9 | 34.52% |
| OVV260116P00038000 | 2024-01-17 3:49PM EDT | 38.00 | 6.97 | 3.90 | 7.40 | 0.00 | - | - | 2 | 54.69% |
| 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 | 29.04% |
| OVV260116P00045000 | 2024-05-17 10:01AM EDT | 45.00 | 4.90 | 4.60 | 6.00 | 0.00 | - | 1 | 17 | 30.36% |
| OVV260116P00047000 | 2024-04-18 10:17AM EDT | 47.00 | 5.70 | 3.10 | 5.90 | 0.00 | - | 1 | 4 | 25.10% |
| OVV260116P00050000 | 2024-06-24 3:47PM EDT | 50.00 | 7.44 | 5.50 | 8.00 | 0.00 | - | 445 | 1,725 | 26.33% |
| OVV260116P00055000 | 2024-06-27 11:32AM EDT | 55.00 | 10.90 | 9.10 | 10.90 | 0.00 | - | 2 | 12 | 23.74% |
| OVV260116P00060000 | 2024-05-10 12:06PM EDT | 60.00 | 12.70 | 11.60 | 16.40 | 0.00 | - | 1 | 26 | 31.30% |
| OVV260116P00065000 | 2024-05-06 10:42AM EDT | 65.00 | 15.00 | 16.40 | 20.40 | 0.00 | - | 1 | 3 | 30.68% |
| OVV260116P00070000 | 2024-05-07 10:39AM EDT | 70.00 | 18.70 | 19.50 | 24.40 | 0.00 | - | 1 | 5 | 28.31% |
| OVV260116P00075000 | 2024-04-01 10:26AM EDT | 75.00 | 23.40 | 24.60 | 25.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.