Mercados españoles cerrados en 5 hrs 11 min
IBEX 35
11.305,20 -34,30 (-0,30%) Euro Stoxx 50
5.034,23 -40,11 (-0,79%) Dólar/Euro
1,0874 +0,0013 (+0,12%) Petróleo Brent
82,73 -0,98 (-1,17%) Oro
2.419,40 -19,10 (-0,78%) Bitcoin EUR
65.461,36 +3.801,41 (+6,17%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117C00018000 | 2024-01-16 11:22AM EDT | 18.00 | 22.90 | 24.30 | 28.00 | 0.00 | - | 1 | 14 | 0.00% |
| OVV250117C00023000 | 2023-07-05 9:58AM EDT | 23.00 | 17.19 | 25.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| OVV250117C00025000 | 2023-09-11 11:28AM EDT | 25.00 | 22.50 | 24.30 | 25.90 | 0.00 | - | 2 | 5 | 50.93% |
| OVV250117C00028000 | 2024-02-28 3:14PM EDT | 28.00 | 20.20 | 22.00 | 26.80 | 0.00 | - | 2 | 9 | 81.96% |
| OVV250117C00030000 | 2024-03-28 3:05PM EDT | 30.00 | 22.20 | 21.50 | 25.40 | 0.00 | - | 2 | 79 | 86.60% |
| OVV250117C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 23.78 | 15.50 | 18.40 | 0.00 | - | 1 | 1 | 53.27% |
| OVV250117C00035000 | 2024-04-12 1:21PM EDT | 35.00 | 20.21 | 14.60 | 17.30 | 0.00 | - | 1 | 311 | 57.30% |
| OVV250117C00038000 | 2024-03-12 3:38PM EDT | 38.00 | 14.70 | 17.50 | 20.20 | 0.00 | - | 2 | 78 | 86.65% |
| OVV250117C00040000 | 2024-05-13 12:46PM EDT | 40.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OVV250117C00042000 | 2024-05-17 12:38PM EDT | 42.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| OVV250117C00045000 | 2024-05-20 10:05AM EDT | 45.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV250117C00047000 | 2024-05-13 10:39AM EDT | 47.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV250117C00050000 | 2024-05-20 3:50PM EDT | 50.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| OVV250117C00055000 | 2024-05-20 11:06AM EDT | 55.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| OVV250117C00060000 | 2024-05-20 12:45PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| OVV250117C00065000 | 2024-05-20 11:02AM EDT | 65.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| OVV250117C00070000 | 2024-05-20 2:08PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| OVV250117C00075000 | 2024-04-23 11:45AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OVV250117C00080000 | 2024-04-05 10:30AM EDT | 80.00 | 0.68 | 0.25 | 0.35 | 0.00 | - | 6 | 82 | 34.86% |
| OVV250117C00085000 | 2024-05-17 10:48AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117P00018000 | 2024-02-16 4:40PM EDT | 18.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 28 | 86.67% |
| OVV250117P00020000 | 2024-05-09 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OVV250117P00023000 | 2024-04-12 10:54AM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 148 | 52.54% |
| OVV250117P00025000 | 2024-02-23 3:59PM EDT | 25.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 2 | 51 | 61.08% |
| OVV250117P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| OVV250117P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OVV250117P00033000 | 2024-05-09 3:49PM EDT | 33.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| OVV250117P00035000 | 2024-03-18 11:30AM EDT | 35.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 363 | 37.84% |
| OVV250117P00038000 | 2024-03-20 9:42AM EDT | 38.00 | 1.30 | 0.85 | 1.45 | 0.00 | - | 1 | 90 | 38.48% |
| OVV250117P00040000 | 2024-05-10 12:06PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OVV250117P00042000 | 2024-04-29 10:38AM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| OVV250117P00045000 | 2024-05-20 1:24PM EDT | 45.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| OVV250117P00047000 | 2024-05-20 9:56AM EDT | 47.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| OVV250117P00050000 | 2024-05-17 10:37AM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| OVV250117P00055000 | 2024-05-16 2:50PM EDT | 55.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| OVV250117P00060000 | 2024-05-16 1:58PM EDT | 60.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OVV250117P00065000 | 2024-05-07 3:45PM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| OVV250117P00070000 | 2024-04-09 3:16PM EDT | 70.00 | 15.20 | 17.10 | 20.60 | 0.00 | - | 4 | 3 | 28.22% |
| OVV250117P00075000 | 2023-10-20 9:50AM EDT | 75.00 | 25.20 | 28.80 | 31.10 | 0.00 | - | 21 | 21 | 70.33% |
| OVV250117P00080000 | 2022-12-02 2:21PM EDT | 80.00 | 32.11 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 65.01% |
| OVV250117P00085000 | 2023-10-13 10:25AM EDT | 85.00 | 35.25 | 38.80 | 42.30 | 0.00 | - | 3 | 0 | 84.16% |
© 2024 Yahoo. Todos los derechos reservados.