Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.013,02 +3.043,89 (+5,54%)
Ovintiv Inc. (OVV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116C00025000 | 2024-02-28 10:30AM EDT | 25.00 | 22.00 | 25.50 | 30.00 | 0.00 | - | 1 | 3 | 67.38% |
| OVV260116C00028000 | 2024-02-05 1:05PM EDT | 28.00 | 15.64 | 22.60 | 26.00 | 0.00 | - | - | 1 | 51.53% |
| OVV260116C00030000 | 2024-05-01 2:00PM EDT | 30.00 | 22.25 | 20.60 | 25.20 | 0.00 | - | 75 | 185 | 55.68% |
| OVV260116C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 24.78 | 18.50 | 23.10 | 0.00 | - | 1 | 1 | 54.29% |
| OVV260116C00035000 | 2024-01-24 12:15PM EDT | 35.00 | 13.06 | 13.40 | 17.70 | 0.00 | - | 138 | 250 | 28.05% |
| OVV260116C00038000 | 2024-01-18 11:47AM EDT | 38.00 | 9.83 | 12.60 | 13.20 | 0.00 | - | 1 | 4 | 0.00% |
| OVV260116C00040000 | 2024-04-09 3:50PM EDT | 40.00 | 19.67 | 13.50 | 18.20 | 0.00 | - | 1 | 61 | 49.34% |
| OVV260116C00043000 | 2024-03-26 12:08PM EDT | 43.00 | 14.60 | 13.10 | 16.00 | 0.00 | - | 1 | 5 | 46.30% |
| OVV260116C00045000 | 2024-03-19 12:17PM EDT | 45.00 | 13.45 | 11.10 | 15.40 | 0.00 | - | 4 | 42 | 47.86% |
| OVV260116C00047000 | 2024-02-20 10:30AM EDT | 47.00 | 8.70 | 10.20 | 13.00 | 0.00 | - | 2 | 3 | 41.68% |
| OVV260116C00050000 | 2024-05-03 3:03PM EDT | 50.00 | 10.15 | 10.10 | 10.60 | -2.45 | -19.44% | 1 | 765 | 37.40% |
| OVV260116C00055000 | 2024-03-25 9:31AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 1.56% |
| OVV260116C00060000 | 2024-05-02 3:02PM EDT | 60.00 | 6.08 | 6.00 | 6.50 | -0.20 | -3.18% | 1 | 351 | 35.35% |
| OVV260116C00065000 | 2024-05-03 10:32AM EDT | 65.00 | 4.70 | 4.60 | 5.00 | -0.10 | -2.08% | 4 | 18 | 34.55% |
| OVV260116C00070000 | 2024-04-18 1:05PM EDT | 70.00 | 4.10 | 3.40 | 3.80 | 0.00 | - | 2 | 223 | 33.84% |
| OVV260116C00075000 | 2024-04-23 3:34PM EDT | 75.00 | 3.28 | 2.50 | 2.90 | 0.00 | - | 7 | 28 | 33.41% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116P00025000 | 2024-03-21 11:26AM EDT | 25.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 12 | 89 | 43.38% |
| OVV260116P00028000 | 2024-04-04 11:15AM EDT | 28.00 | 1.05 | 0.95 | 1.25 | 0.00 | - | 1 | 20 | 40.87% |
| OVV260116P00030000 | 2024-02-12 11:28AM EDT | 30.00 | 3.01 | 1.60 | 1.90 | 0.00 | - | 4 | 14 | 42.77% |
| OVV260116P00033000 | 2024-04-15 12:18PM EDT | 33.00 | 1.71 | 1.55 | 1.95 | 0.00 | - | 1 | 2 | 37.44% |
| OVV260116P00035000 | 2023-12-05 12:54PM EDT | 35.00 | 5.10 | 3.60 | 5.60 | 0.00 | - | 2 | 4 | 55.56% |
| OVV260116P00038000 | 2024-01-17 3:49PM EDT | 38.00 | 6.97 | 3.90 | 7.40 | 0.00 | - | - | 2 | 57.75% |
| OVV260116P00040000 | 2024-04-23 11:50AM EDT | 40.00 | 3.20 | 3.20 | 3.60 | 0.00 | - | 2 | 19 | 34.39% |
| OVV260116P00043000 | 2024-04-23 11:32AM EDT | 43.00 | 4.20 | 4.10 | 4.50 | 0.00 | - | 1 | 86 | 33.05% |
| OVV260116P00045000 | 2023-10-02 12:17PM EDT | 45.00 | 9.10 | 7.00 | 11.50 | 0.00 | - | - | 15 | 59.29% |
| OVV260116P00047000 | 2024-04-18 10:17AM EDT | 47.00 | 5.70 | 5.60 | 6.00 | 0.00 | - | 1 | 4 | 31.65% |
| OVV260116P00050000 | 2024-04-26 10:58AM EDT | 50.00 | 6.60 | 6.90 | 7.30 | 0.00 | - | 2 | 704 | 30.60% |
| OVV260116P00055000 | 2024-03-20 11:53AM EDT | 55.00 | 10.30 | 9.30 | 9.90 | 0.00 | - | 1 | 10 | 29.19% |
| OVV260116P00060000 | 2024-04-12 9:50AM EDT | 60.00 | 10.80 | 11.80 | 12.70 | 0.00 | - | 3 | 2 | 26.84% |
| OVV260116P00065000 | 2024-04-24 12:00PM EDT | 65.00 | 15.10 | 15.60 | 18.40 | 0.00 | - | - | 2 | 34.36% |
| OVV260116P00070000 | 2024-04-08 9:54AM EDT | 70.00 | 17.50 | 19.30 | 19.90 | 0.00 | - | 1 | 4 | 23.04% |
| OVV260116P00075000 | 2024-04-01 10:26AM EDT | 75.00 | 23.40 | 24.60 | 25.20 | 0.00 | - | - | 1 | 27.80% |
