Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.080,43 +177,14 (+0,47%) Gold
2.308,50 -2,50 (-0,11%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
55.300,81 +2.177,87 (+4,10%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621C00018000 | 2023-07-19 10:31AM EDT | 18.00 | 23.90 | 29.50 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| OVV240621C00020000 | 2024-02-21 11:20AM EDT | 20.00 | 25.80 | 30.20 | 33.50 | 0.00 | - | 3 | 0 | 183.40% |
| OVV240621C00028000 | 2023-06-21 11:02AM EDT | 28.00 | 12.50 | 15.50 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| OVV240621C00030000 | 2024-01-19 1:16PM EDT | 30.00 | 11.16 | 13.40 | 17.90 | 0.00 | - | 14 | 17 | 0.00% |
| OVV240621C00033000 | 2024-02-26 2:09PM EDT | 33.00 | 13.45 | 17.60 | 21.00 | 0.00 | - | 1 | 1 | 111.28% |
| OVV240621C00035000 | 2024-02-13 4:03PM EDT | 35.00 | 8.10 | 15.10 | 18.40 | 0.00 | - | 4 | 14 | 83.74% |
| OVV240621C00038000 | 2024-02-20 11:33AM EDT | 38.00 | 8.10 | 12.40 | 16.50 | 0.00 | - | 1 | 3 | 87.45% |
| OVV240621C00040000 | 2024-04-05 12:36PM EDT | 40.00 | 15.83 | 9.70 | 12.10 | 0.00 | - | 1 | 392 | 69.14% |
| OVV240621C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 11.95 | 8.00 | 11.20 | 0.00 | - | 2 | 66 | 80.81% |
| OVV240621C00045000 | 2024-05-01 11:09AM EDT | 45.00 | 6.00 | 6.70 | 6.90 | 0.00 | - | 1 | 512 | 41.55% |
| OVV240621C00047000 | 2024-04-30 3:38PM EDT | 47.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 4 | 97 | 39.06% |
| OVV240621C00050000 | 2024-05-02 11:07AM EDT | 50.00 | 3.30 | 3.00 | 3.20 | +0.66 | +25.00% | 29 | 1,006 | 35.33% |
| OVV240621C00055000 | 2024-05-02 11:29AM EDT | 55.00 | 1.11 | 1.00 | 1.10 | +0.22 | +24.72% | 22 | 2,201 | 33.23% |
| OVV240621C00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 3 | 1,974 | 32.96% |
| OVV240621C00065000 | 2024-05-02 11:07AM EDT | 65.00 | 0.22 | 0.05 | 0.25 | +0.07 | +46.67% | 15 | 226 | 42.38% |
| OVV240621C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 890 | 56.64% |
| OVV240621C00075000 | 2024-02-12 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 65.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621P00018000 | 2023-12-07 10:30AM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 133.59% |
| OVV240621P00023000 | 2023-12-14 10:30AM EDT | 23.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 132.23% |
| OVV240621P00025000 | 2023-12-13 1:29PM EDT | 25.00 | 0.31 | 0.05 | 0.70 | 0.00 | - | 80 | 41 | 120.12% |
| OVV240621P00028000 | 2024-01-25 11:15AM EDT | 28.00 | 0.26 | 0.05 | 0.65 | 0.00 | - | 1 | 35 | 101.95% |
| OVV240621P00030000 | 2024-04-15 9:55AM EDT | 30.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 106 | 72.66% |
| OVV240621P00033000 | 2024-03-14 9:37AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 54.69% |
| OVV240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 494 | 53.71% |
| OVV240621P00038000 | 2024-03-20 2:48PM EDT | 38.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 9 | 85 | 52.44% |
| OVV240621P00040000 | 2024-04-26 3:46PM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 356 | 50.64% |
| OVV240621P00042000 | 2024-04-23 3:50PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 368 | 35.74% |
| OVV240621P00045000 | 2024-05-01 2:40PM EDT | 45.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4 | 403 | 33.59% |
| OVV240621P00047000 | 2024-05-01 2:08PM EDT | 47.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 61 | 1,112 | 31.89% |
| OVV240621P00050000 | 2024-05-01 2:32PM EDT | 50.00 | 2.15 | 1.75 | 1.90 | 0.00 | - | 62 | 785 | 31.57% |
| OVV240621P00055000 | 2024-05-01 3:23PM EDT | 55.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 4 | 734 | 30.45% |
| OVV240621P00060000 | 2024-04-05 2:29PM EDT | 60.00 | 5.70 | 8.80 | 9.40 | 0.00 | - | 9 | 10 | 36.18% |
