Mercados españoles abiertos en 3 hrs 25 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0716 0,0000 (-0,00%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.839,06 +585,54 (+1,02%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018C00035000 | 2024-06-20 3:50PM EDT | 35.00 | 12.30 | 10.70 | 14.50 | 0.00 | - | - | 5 | 50.64% |
| OVV241018C00036000 | 2024-02-26 10:37AM EDT | 36.00 | 11.40 | 15.60 | 16.80 | 0.00 | - | 3 | 15 | 110.03% |
| OVV241018C00037000 | 2024-03-12 10:32AM EDT | 37.00 | 14.70 | 18.00 | 18.40 | 0.00 | - | - | 5 | 140.67% |
| OVV241018C00038000 | 2024-02-26 11:41AM EDT | 38.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 1 | 1 | 102.42% |
| OVV241018C00039000 | 2024-02-27 3:00PM EDT | 39.00 | 9.80 | 14.00 | 14.40 | 0.00 | - | - | 2 | 104.93% |
| OVV241018C00040000 | 2024-06-14 12:05PM EDT | 40.00 | 7.00 | 7.50 | 8.50 | 0.00 | - | 5 | 45 | 45.34% |
| OVV241018C00041000 | 2024-06-18 11:57AM EDT | 41.00 | 6.31 | 5.30 | 8.30 | 0.00 | - | 1 | 22 | 50.73% |
| OVV241018C00042000 | 2024-02-29 10:41AM EDT | 42.00 | 8.70 | 11.50 | 11.80 | 0.00 | - | - | 12 | 93.04% |
| OVV241018C00043000 | 2024-05-23 12:18PM EDT | 43.00 | 6.80 | 4.80 | 5.10 | 0.00 | - | 56 | 53 | 28.96% |
| OVV241018C00044000 | 2024-06-18 12:53PM EDT | 44.00 | 4.60 | 3.10 | 6.20 | 0.00 | - | 5 | 124 | 46.90% |
| OVV241018C00045000 | 2024-06-24 3:06PM EDT | 45.00 | 4.38 | 3.90 | 4.10 | 0.00 | - | 1 | 47 | 31.18% |
| OVV241018C00046000 | 2024-06-20 9:45AM EDT | 46.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 3 | 29 | 30.42% |
| OVV241018C00047000 | 2024-06-24 3:34PM EDT | 47.00 | 3.15 | 2.75 | 2.95 | 0.00 | - | 12 | 469 | 29.70% |
| OVV241018C00048000 | 2024-06-25 2:32PM EDT | 48.00 | 2.27 | 2.30 | 2.45 | -0.29 | -11.33% | 3 | 514 | 28.98% |
| OVV241018C00049000 | 2024-06-20 3:26PM EDT | 49.00 | 2.25 | 1.90 | 2.05 | 0.00 | - | 4 | 1,334 | 28.74% |
| OVV241018C00050000 | 2024-06-25 3:29PM EDT | 50.00 | 1.55 | 1.55 | 1.70 | -0.30 | -16.22% | 10 | 528 | 28.52% |
| OVV241018C00055000 | 2024-06-25 3:06PM EDT | 55.00 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 5 | 1,276 | 27.88% |
| OVV241018C00060000 | 2024-06-20 3:46PM EDT | 60.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 784 | 30.86% |
| OVV241018C00065000 | 2024-06-10 3:40PM EDT | 65.00 | 0.22 | 0.05 | 2.25 | 0.00 | - | 1 | 696 | 53.96% |
| OVV241018C00070000 | 2024-06-21 9:44AM EDT | 70.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 3 | 21 | 60.62% |
| OVV241018C00075000 | 2024-04-09 10:56AM EDT | 75.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | - | 48 | 60.30% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018P00030000 | 2024-06-04 3:15PM EDT | 30.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 20 | 50 | 58.45% |
| OVV241018P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 50.64% |
| OVV241018P00035000 | 2024-06-11 3:50PM EDT | 35.00 | 0.47 | 0.10 | 0.25 | 0.00 | - | - | 20 | 34.96% |
| OVV241018P00036000 | 2024-06-03 11:42AM EDT | 36.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 30 | 30 | 32.23% |
| OVV241018P00038000 | 2024-05-22 1:18PM EDT | 38.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 20 | 38 | 32.52% |
| OVV241018P00039000 | 2024-06-21 2:25PM EDT | 39.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 40.75% |
| OVV241018P00040000 | 2024-06-14 3:04PM EDT | 40.00 | 0.85 | 0.45 | 1.40 | 0.00 | - | 18 | 117 | 39.84% |
| OVV241018P00041000 | 2024-06-14 11:36AM EDT | 41.00 | 1.00 | 0.60 | 1.85 | 0.00 | - | 20 | 284 | 41.65% |
| OVV241018P00042000 | 2024-06-21 3:42PM EDT | 42.00 | 1.15 | 0.35 | 1.70 | 0.00 | - | 5 | 103 | 35.94% |
| OVV241018P00043000 | 2024-06-24 3:38PM EDT | 43.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 5 | 252 | 26.91% |
| OVV241018P00044000 | 2024-06-24 3:48PM EDT | 44.00 | 1.28 | 1.40 | 1.60 | 0.00 | - | 6 | 75 | 26.93% |
| OVV241018P00045000 | 2024-06-18 11:22AM EDT | 45.00 | 2.23 | 1.75 | 2.80 | 0.00 | - | 2 | 884 | 34.88% |
| OVV241018P00046000 | 2024-06-17 12:44PM EDT | 46.00 | 2.85 | 2.15 | 2.30 | 0.00 | - | 99 | 1,043 | 25.29% |
| OVV241018P00047000 | 2024-06-20 9:51AM EDT | 47.00 | 3.00 | 2.60 | 2.75 | 0.00 | - | 29 | 177 | 24.63% |
| OVV241018P00048000 | 2024-06-25 12:33PM EDT | 48.00 | 3.40 | 3.10 | 3.30 | +0.40 | +13.33% | 3 | 239 | 24.38% |
| OVV241018P00049000 | 2024-06-25 12:34PM EDT | 49.00 | 4.00 | 3.70 | 3.90 | +0.40 | +11.11% | 3 | 180 | 24.01% |
| OVV241018P00050000 | 2024-06-25 2:12PM EDT | 50.00 | 4.64 | 4.30 | 5.20 | -0.56 | -10.77% | 6 | 370 | 30.25% |
| OVV241018P00055000 | 2024-06-18 11:07AM EDT | 55.00 | 9.27 | 7.90 | 9.50 | 0.00 | - | 7 | 186 | 35.65% |
| OVV241018P00060000 | 2024-05-31 10:08AM EDT | 60.00 | 9.50 | 12.70 | 15.20 | 0.00 | - | 3 | 0 | 54.63% |
| OVV241018P00065000 | 2024-06-13 10:51AM EDT | 65.00 | 18.50 | 17.30 | 19.80 | 0.00 | - | 6 | 0 | 58.55% |
© 2024 Yahoo. Todos los derechos reservados.