Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.258,34 +148,59 (+0,25%)
Ovintiv Inc. (OVV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240719C00025000 | 2023-11-28 4:19PM EDT | 25.00 | 19.50 | 17.90 | 21.60 | 0.00 | - | - | 4 | 161.62% |
| 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 | 11.60 | 15.80 | 0.00 | - | 4 | 1 | 156.64% |
| OVV240719C00036000 | 2024-06-18 2:03PM EDT | 36.00 | 10.50 | 8.60 | 12.30 | 0.00 | - | 6 | 6 | 72.17% |
| OVV240719C00037000 | 2024-03-12 3:38PM EDT | 37.00 | 14.24 | 16.50 | 20.00 | 0.00 | - | 2 | 3 | 303.32% |
| 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 | 183.40% |
| OVV240719C00040000 | 2024-05-07 12:07PM EDT | 40.00 | 12.96 | 6.70 | 10.60 | 0.00 | - | 3 | 11 | 108.98% |
| OVV240719C00041000 | 2024-06-21 1:01PM EDT | 41.00 | 5.40 | 4.50 | 7.10 | -0.20 | -3.57% | 2 | 408 | 53.17% |
| OVV240719C00042000 | 2024-05-01 2:23PM EDT | 42.00 | 8.90 | 7.90 | 12.00 | 0.00 | - | - | 3 | 163.87% |
| OVV240719C00043000 | 2024-06-18 11:05AM EDT | 43.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 2 | 29 | 34.03% |
| OVV240719C00044000 | 2024-06-20 9:36AM EDT | 44.00 | 2.90 | 2.15 | 3.90 | 0.00 | - | 4 | 22 | 56.45% |
| OVV240719C00045000 | 2024-06-20 3:44PM EDT | 45.00 | 2.58 | 1.95 | 2.05 | 0.00 | - | 2 | 268 | 29.69% |
| OVV240719C00046000 | 2024-06-21 11:55AM EDT | 46.00 | 1.52 | 1.30 | 1.45 | -0.23 | -13.14% | 10 | 92 | 28.52% |
| OVV240719C00047000 | 2024-06-21 2:10PM EDT | 47.00 | 0.95 | 0.85 | 0.95 | -0.32 | -25.20% | 10 | 147 | 27.20% |
| OVV240719C00048000 | 2024-06-21 10:08AM EDT | 48.00 | 0.85 | 0.50 | 0.60 | -0.10 | -10.53% | 14 | 273 | 26.61% |
| OVV240719C00049000 | 2024-06-18 11:08AM EDT | 49.00 | 0.44 | 0.25 | 0.40 | 0.00 | - | 22 | 252 | 27.34% |
| OVV240719C00050000 | 2024-06-21 11:49AM EDT | 50.00 | 0.30 | 0.20 | 0.25 | -0.15 | -33.33% | 15 | 660 | 27.64% |
| OVV240719C00055000 | 2024-06-21 11:24AM EDT | 55.00 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 1,001 | 4,488 | 44.92% |
| OVV240719C00060000 | 2024-06-14 3:27PM EDT | 60.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 20 | 2,621 | 60.74% |
| OVV240719C00065000 | 2024-04-23 3:04PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 186 | 25.00% |
| OVV240719C00070000 | 2024-04-24 10:55AM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 37 | 112.40% |
| OVV240719C00075000 | 2024-04-03 1:16PM EDT | 75.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 141.02% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240719P00025000 | 2024-05-07 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| OVV240719P00030000 | 2024-06-12 12:23PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 39 | 109.96% |
| OVV240719P00035000 | 2024-06-17 2:17PM EDT | 35.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 1 | 63 | 78.42% |
| OVV240719P00036000 | 2024-06-12 9:30AM EDT | 36.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 52.54% |
| OVV240719P00037000 | 2024-03-15 1:29PM EDT | 37.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 10 | 18 | 71.58% |
| OVV240719P00038000 | 2024-03-27 9:37AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 332 | 12.50% |
| OVV240719P00039000 | 2024-06-05 1:52PM EDT | 39.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 5 | 7 | 54.98% |
| OVV240719P00040000 | 2024-06-18 10:04AM EDT | 40.00 | 0.14 | 0.05 | 1.25 | 0.00 | - | 6 | 102 | 56.79% |
| OVV240719P00041000 | 2024-06-17 3:47PM EDT | 41.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 2 | 54 | 31.45% |
| OVV240719P00042000 | 2024-06-14 12:11PM EDT | 42.00 | 0.27 | 0.15 | 0.20 | 0.00 | - | 1 | 59 | 28.66% |
| OVV240719P00043000 | 2024-06-21 3:28PM EDT | 43.00 | 0.26 | 0.25 | 0.35 | -0.19 | -42.22% | 1 | 121 | 28.32% |
| OVV240719P00044000 | 2024-06-20 1:11PM EDT | 44.00 | 0.49 | 0.00 | 0.55 | +0.10 | +25.64% | 1 | 123 | 27.25% |
| OVV240719P00045000 | 2024-06-20 1:23PM EDT | 45.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 2 | 248 | 25.44% |
| OVV240719P00046000 | 2024-06-21 12:06PM EDT | 46.00 | 1.10 | 1.10 | 1.20 | +0.20 | +22.22% | 2 | 4,584 | 24.54% |
| OVV240719P00047000 | 2024-06-21 3:14PM EDT | 47.00 | 1.55 | 1.65 | 1.75 | +0.13 | +9.15% | 16 | 1,270 | 24.12% |
| OVV240719P00048000 | 2024-06-18 1:05PM EDT | 48.00 | 2.31 | 1.75 | 2.45 | 0.00 | - | 1 | 342 | 24.27% |
| OVV240719P00049000 | 2024-06-21 3:39PM EDT | 49.00 | 3.12 | 3.10 | 3.30 | -0.48 | -13.33% | 2 | 354 | 25.98% |
| OVV240719P00050000 | 2024-06-21 10:21AM EDT | 50.00 | 3.63 | 2.50 | 4.20 | +0.31 | +9.34% | 2 | 527 | 27.64% |
| OVV240719P00055000 | 2024-06-18 2:01PM EDT | 55.00 | 9.01 | 7.70 | 11.00 | +0.41 | +4.77% | 2 | 35 | 53.81% |
| OVV240719P00060000 | 2024-05-28 1:24PM EDT | 60.00 | 10.84 | 11.90 | 16.50 | 0.00 | - | 20 | 0 | 63.67% |
| OVV240719P00065000 | 2024-05-23 11:03AM EDT | 65.00 | 16.60 | 17.50 | 19.80 | 0.00 | - | - | 0 | 104.69% |
| OVV240719P00070000 | 2024-05-23 11:41AM EDT | 70.00 | 21.40 | 22.00 | 24.80 | 0.00 | - | - | 0 | 119.43% |
© 2024 Yahoo. Todos los derechos reservados.