Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.140,70 +1.174,61 (+2,18%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| OVV250117C00028000 | 2024-02-28 3:14PM EDT | 28.00 | 20.20 | 22.00 | 26.80 | 0.00 | - | 2 | 9 | 63.77% |
| OVV250117C00030000 | 2024-03-28 3:05PM EDT | 30.00 | 22.20 | 21.50 | 25.40 | 0.00 | - | 2 | 79 | 71.26% |
| OVV250117C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 23.78 | 16.90 | 19.80 | 0.00 | - | 1 | 1 | 54.69% |
| OVV250117C00035000 | 2024-04-12 1:21PM EDT | 35.00 | 20.21 | 15.00 | 19.10 | 0.00 | - | 1 | 311 | 62.28% |
| OVV250117C00038000 | 2024-03-12 3:38PM EDT | 38.00 | 14.70 | 17.50 | 20.20 | 0.00 | - | 2 | 78 | 75.78% |
| OVV250117C00040000 | 2024-04-22 10:42AM EDT | 40.00 | 14.28 | 12.90 | 13.10 | 0.00 | - | 1 | 295 | 39.50% |
| OVV250117C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 13.65 | 11.00 | 11.60 | 0.00 | - | 2 | 107 | 38.54% |
| OVV250117C00045000 | 2024-04-30 10:03AM EDT | 45.00 | 10.40 | 7.80 | 9.50 | 0.00 | - | 5 | 348 | 37.10% |
| OVV250117C00047000 | 2024-04-15 9:45AM EDT | 47.00 | 10.40 | 8.00 | 8.20 | 0.00 | - | 46 | 135 | 36.08% |
| OVV250117C00050000 | 2024-04-29 12:42PM EDT | 50.00 | 8.10 | 6.30 | 6.50 | 0.00 | - | 2 | 908 | 35.02% |
| OVV250117C00055000 | 2024-04-30 3:51PM EDT | 55.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 15 | 815 | 33.44% |
| OVV250117C00060000 | 2024-05-02 9:56AM EDT | 60.00 | 2.65 | 2.45 | 2.60 | +0.20 | +8.16% | 11 | 448 | 32.42% |
| OVV250117C00065000 | 2024-05-01 2:37PM EDT | 65.00 | 1.34 | 1.40 | 1.55 | 0.00 | - | 2 | 128 | 31.75% |
| OVV250117C00070000 | 2024-04-23 12:22PM EDT | 70.00 | 1.15 | 0.75 | 1.50 | 0.00 | - | 1 | 39 | 36.79% |
| OVV250117C00075000 | 2024-04-23 11:45AM EDT | 75.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 2 | 410 | 31.54% |
| OVV250117C00080000 | 2024-04-05 10:30AM EDT | 80.00 | 0.68 | 0.25 | 0.35 | 0.00 | - | 6 | 82 | 32.03% |
| OVV250117C00085000 | 2024-04-09 9:33AM EDT | 85.00 | 0.50 | 0.05 | 2.15 | 0.00 | - | 1 | 28 | 55.54% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117P00018000 | 2024-02-16 4:40PM EDT | 18.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 28 | 84.81% |
| OVV250117P00020000 | 2024-02-16 4:59PM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1,500 | 1,025 | 57.13% |
| OVV250117P00023000 | 2024-04-12 10:54AM EDT | 23.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 148 | 51.86% |
| OVV250117P00025000 | 2024-02-23 3:59PM EDT | 25.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 2 | 51 | 60.25% |
| OVV250117P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 5 | 32 | 54.08% |
| OVV250117P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.25 | 0.25 | 1.60 | 0.00 | - | 1 | 346 | 51.90% |
| OVV250117P00033000 | 2024-02-29 2:50PM EDT | 33.00 | 1.01 | 0.50 | 0.60 | 0.00 | - | 9 | 29 | 39.36% |
| OVV250117P00035000 | 2024-03-18 11:30AM EDT | 35.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 363 | 38.09% |
| OVV250117P00038000 | 2024-03-20 9:42AM EDT | 38.00 | 1.30 | 0.85 | 1.45 | 0.00 | - | 1 | 90 | 38.94% |
| OVV250117P00040000 | 2024-04-30 11:57AM EDT | 40.00 | 1.20 | 1.30 | 1.40 | 0.00 | - | 1 | 334 | 33.81% |
| OVV250117P00042000 | 2024-04-29 10:38AM EDT | 42.00 | 1.50 | 1.70 | 1.85 | 0.00 | - | 25 | 130 | 33.13% |
| OVV250117P00045000 | 2024-04-23 2:08PM EDT | 45.00 | 2.30 | 2.50 | 2.65 | 0.00 | - | 2 | 520 | 31.76% |
| OVV250117P00047000 | 2024-04-29 10:40AM EDT | 47.00 | 2.75 | 2.80 | 3.40 | 0.00 | - | 3 | 85 | 31.45% |
| OVV250117P00050000 | 2024-04-22 9:36AM EDT | 50.00 | 4.58 | 4.40 | 4.60 | 0.00 | - | 15 | 156 | 30.11% |
| OVV250117P00055000 | 2024-04-18 2:10PM EDT | 55.00 | 7.20 | 7.00 | 7.20 | 0.00 | - | 20 | 443 | 27.99% |
| OVV250117P00060000 | 2024-04-19 10:37AM EDT | 60.00 | 9.80 | 9.10 | 12.30 | 0.00 | - | 1 | 187 | 37.29% |
| OVV250117P00065000 | 2024-04-30 9:50AM EDT | 65.00 | 12.90 | 14.40 | 14.70 | 0.00 | - | 10 | 421 | 25.07% |
| OVV250117P00070000 | 2024-04-09 3:16PM EDT | 70.00 | 15.20 | 17.60 | 20.70 | 0.00 | - | 4 | 8 | 39.04% |
| OVV250117P00075000 | 2023-10-20 9:50AM EDT | 75.00 | 25.20 | 28.80 | 31.10 | 0.00 | - | 21 | 21 | 72.83% |
| OVV250117P00080000 | 2022-12-02 2:21PM EDT | 80.00 | 32.11 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 68.74% |
| OVV250117P00085000 | 2023-10-13 10:25AM EDT | 85.00 | 35.25 | 38.80 | 42.30 | 0.00 | - | 3 | 0 | 86.22% |
