Mercados españoles abiertos en 3 hrs 43 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
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,28 +0,27 (+0,32%) Bitcoin EUR
57.911,58 +815,79 (+1,43%)
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 | 0.00% |
| 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 | 150.20% |
| OVV240719C00036000 | 2024-06-18 2:03PM EDT | 36.00 | 10.50 | 9.10 | 13.00 | 0.00 | - | 6 | 6 | 78.32% |
| OVV240719C00037000 | 2024-03-12 3:38PM EDT | 37.00 | 14.24 | 16.50 | 20.00 | 0.00 | - | 2 | 3 | 309.28% |
| 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 | 183.15% |
| OVV240719C00040000 | 2024-05-07 12:07PM EDT | 40.00 | 12.96 | 6.70 | 10.60 | 0.00 | - | 3 | 11 | 103.37% |
| OVV240719C00041000 | 2024-06-21 1:01PM EDT | 41.00 | 5.40 | 4.90 | 8.10 | 0.00 | - | 2 | 406 | 62.50% |
| OVV240719C00042000 | 2024-05-01 2:23PM EDT | 42.00 | 8.90 | 7.90 | 12.00 | 0.00 | - | - | 3 | 164.11% |
| OVV240719C00043000 | 2024-06-25 12:25PM EDT | 43.00 | 3.70 | 2.60 | 4.90 | +0.30 | +8.82% | 2 | 29 | 58.40% |
| OVV240719C00044000 | 2024-06-20 9:36AM EDT | 44.00 | 2.90 | 3.00 | 4.90 | 0.00 | - | 4 | 22 | 51.37% |
| OVV240719C00045000 | 2024-06-25 1:31PM EDT | 45.00 | 1.95 | 2.25 | 2.40 | -0.63 | -24.42% | 13 | 268 | 30.08% |
| OVV240719C00046000 | 2024-06-25 12:04PM EDT | 46.00 | 1.50 | 1.55 | 1.70 | -0.60 | -28.57% | 7 | 87 | 28.22% |
| OVV240719C00047000 | 2024-06-25 2:59PM EDT | 47.00 | 0.97 | 1.05 | 1.15 | -0.48 | -33.10% | 57 | 137 | 27.30% |
| OVV240719C00048000 | 2024-06-25 3:55PM EDT | 48.00 | 0.70 | 0.65 | 0.75 | -0.24 | -25.53% | 16 | 339 | 27.05% |
| OVV240719C00049000 | 2024-06-25 1:10PM EDT | 49.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 6 | 253 | 26.47% |
| OVV240719C00050000 | 2024-06-25 12:05PM EDT | 50.00 | 0.21 | 0.20 | 0.25 | -0.19 | -47.50% | 263 | 2,712 | 25.98% |
| OVV240719C00055000 | 2024-06-25 1:36PM EDT | 55.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 14 | 4,827 | 38.48% |
| OVV240719C00060000 | 2024-06-25 1:30PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 2,404 | 53.91% |
| 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 | 116.21% |
| OVV240719C00075000 | 2024-04-03 1:16PM EDT | 75.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 146.29% |
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 | 2024-06-24 11:03AM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 9 | 48 | 127.93% |
| OVV240719P00035000 | 2024-06-17 2:17PM EDT | 35.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 60.16% |
| OVV240719P00036000 | 2024-06-24 2:37PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 62 | 55.08% |
| OVV240719P00037000 | 2024-03-15 1:29PM EDT | 37.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 10 | 18 | 79.00% |
| OVV240719P00038000 | 2024-03-27 9:37AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 332 | 25.00% |
| OVV240719P00039000 | 2024-06-05 1:52PM EDT | 39.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 7 | 50.00% |
| OVV240719P00040000 | 2024-06-24 3:24PM EDT | 40.00 | 0.12 | 0.05 | 2.25 | 0.00 | - | 8 | 102 | 79.83% |
| OVV240719P00041000 | 2024-06-25 12:05PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 2 | 54 | 36.13% |
| OVV240719P00042000 | 2024-06-14 12:11PM EDT | 42.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 59 | 33.40% |
| OVV240719P00043000 | 2024-06-25 12:05PM EDT | 43.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 2 | 130 | 29.88% |
| OVV240719P00044000 | 2024-06-24 3:59PM EDT | 44.00 | 0.18 | 0.25 | 0.35 | 0.00 | - | 22 | 144 | 27.15% |
| OVV240719P00045000 | 2024-06-25 12:40PM EDT | 45.00 | 0.55 | 0.40 | 0.55 | -0.05 | -8.33% | 8 | 248 | 25.73% |
| OVV240719P00046000 | 2024-06-25 3:01PM EDT | 46.00 | 0.90 | 0.75 | 0.85 | +0.33 | +57.89% | 58 | 4,582 | 24.37% |
| OVV240719P00047000 | 2024-06-25 3:01PM EDT | 47.00 | 1.40 | 1.20 | 1.30 | -0.15 | -9.68% | 4 | 1,274 | 23.54% |
| OVV240719P00048000 | 2024-06-18 1:05PM EDT | 48.00 | 2.31 | 1.75 | 1.90 | 0.00 | - | 1 | 342 | 22.95% |
| OVV240719P00049000 | 2024-06-24 9:50AM EDT | 49.00 | 2.40 | 0.80 | 4.60 | 0.00 | - | 1 | 355 | 67.63% |
| OVV240719P00050000 | 2024-06-21 10:21AM EDT | 50.00 | 3.63 | 3.30 | 4.30 | 0.00 | - | 2 | 527 | 45.65% |
| OVV240719P00055000 | 2024-06-21 3:57PM EDT | 55.00 | 9.01 | 6.40 | 10.10 | 0.00 | - | 2 | 31 | 93.46% |
| OVV240719P00060000 | 2024-05-28 1:24PM EDT | 60.00 | 10.84 | 11.80 | 15.10 | 0.00 | - | 20 | 0 | 55.86% |
| OVV240719P00065000 | 2024-05-23 11:03AM EDT | 65.00 | 16.60 | 17.50 | 19.80 | 0.00 | - | - | 0 | 84.18% |
| OVV240719P00070000 | 2024-05-23 11:41AM EDT | 70.00 | 21.40 | 22.00 | 24.80 | 0.00 | - | - | 0 | 75.20% |
© 2024 Yahoo. Todos los derechos reservados.