Deutsche Märkte geschlossen
DAX
15.011,13 -592,75 (-3,80%) Euro Stoxx 50
4.054,36 -175,20 (-4,14%) Dow Jones 30
33.257,19 -1.008,18 (-2,94%) Gold
1.835,90 +4,10 (+0,22%) EUR/USD
1,1326 -0,0028 (-0,25%) BTC-EUR
30.594,18 -835,61 (-2,66%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:33PM EST. Markt geöffnet.
Callsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220218C00024000 | 2021-12-21 10:57AM EST | 24.00 | 8.00 | 12.70 | 13.00 | 0.00 | - | - | 10 | 182.71% |
| OVV220218C00030000 | 2022-01-03 9:32AM EST | 30.00 | 6.30 | 5.80 | 6.30 | +1.57 | +33.19% | 1 | 22 | 80.18% |
| OVV220218C00031000 | 2022-01-18 9:55AM EST | 31.00 | 9.90 | 5.00 | 5.20 | 0.00 | - | 2 | 6 | 71.88% |
| OVV220218C00032000 | 2022-01-04 1:00PM EST | 32.00 | 6.05 | 4.20 | 4.60 | 0.00 | - | 1 | 32 | 71.29% |
| OVV220218C00033000 | 2022-01-19 10:27AM EST | 33.00 | 6.00 | 3.60 | 3.90 | 0.00 | - | 5 | 59 | 70.46% |
| OVV220218C00034000 | 2022-01-24 10:10AM EST | 34.00 | 3.30 | 3.10 | 3.40 | -3.14 | -48.76% | 10 | 53 | 72.22% |
| OVV220218C00035000 | 2022-01-24 11:46AM EST | 35.00 | 2.65 | 2.70 | 2.90 | -1.11 | -29.52% | 4 | 64 | 73.49% |
| OVV220218C00036000 | 2022-01-24 12:15PM EST | 36.00 | 2.25 | 2.15 | 2.55 | -0.85 | -27.42% | 1 | 179 | 73.24% |
| OVV220218C00037000 | 2022-01-21 3:37PM EST | 37.00 | 1.55 | 1.65 | 2.40 | -0.65 | -29.55% | 1 | 66 | 74.80% |
| OVV220218C00038000 | 2022-01-24 11:37AM EST | 38.00 | 1.62 | 1.35 | 1.65 | -0.55 | -25.35% | 11 | 93 | 69.48% |
| OVV220218C00039000 | 2022-01-24 10:32AM EST | 39.00 | 1.05 | 1.10 | 1.35 | -0.65 | -38.24% | 6 | 271 | 69.58% |
| OVV220218C00040000 | 2022-01-24 10:35AM EST | 40.00 | 0.94 | 0.90 | 1.05 | -0.17 | -15.32% | 277 | 3,602 | 69.04% |
| OVV220218C00041000 | 2022-01-24 11:55AM EST | 41.00 | 0.85 | 0.65 | 0.90 | -0.06 | -6.59% | 5 | 372 | 68.85% |
| OVV220218C00045000 | 2022-01-24 11:35AM EST | 45.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 66 | 1,063 | 71.78% |
| OVV220218C00050000 | 2022-01-24 9:46AM EST | 50.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 119 | 76.95% |
Putsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220218P00024000 | 2021-12-29 2:02PM EST | 24.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 84.77% |
| OVV220218P00025000 | 2022-01-21 10:14AM EST | 25.00 | 0.38 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 85.35% |
| OVV220218P00026000 | 2021-12-20 9:30AM EST | 26.00 | 1.20 | 0.05 | 0.50 | 0.00 | - | - | 1 | 83.59% |
| OVV220218P00028000 | 2022-01-21 9:32AM EST | 28.00 | 0.24 | 0.35 | 0.55 | 0.00 | - | 1 | 410 | 77.64% |
| OVV220218P00029000 | 2022-01-05 12:41PM EST | 29.00 | 0.36 | 0.50 | 0.65 | 0.00 | - | - | 56 | 75.00% |
| OVV220218P00030000 | 2022-01-24 11:52AM EST | 30.00 | 0.73 | 0.70 | 0.90 | +0.34 | +87.18% | 2 | 127 | 75.15% |
| OVV220218P00031000 | 2022-01-24 11:06AM EST | 31.00 | 0.90 | 0.85 | 2.30 | +0.51 | +130.77% | 13 | 104 | 91.99% |
| OVV220218P00032000 | 2022-01-24 9:45AM EST | 32.00 | 1.00 | 1.15 | 1.45 | +0.30 | +42.86% | 20 | 43 | 71.92% |
| OVV220218P00033000 | 2022-01-24 11:41AM EST | 33.00 | 1.60 | 1.45 | 1.80 | +0.61 | +61.62% | 6 | 130 | 70.31% |
| OVV220218P00034000 | 2022-01-24 10:59AM EST | 34.00 | 1.95 | 1.90 | 2.25 | +1.10 | +129.41% | 10 | 45 | 70.70% |
| OVV220218P00035000 | 2022-01-21 3:07PM EST | 35.00 | 1.60 | 2.40 | 2.55 | 0.00 | - | 30 | 1,099 | 67.97% |
| OVV220218P00036000 | 2022-01-20 12:43PM EST | 36.00 | 1.00 | 2.85 | 3.30 | 0.00 | - | 80 | 240 | 69.09% |
| OVV220218P00037000 | 2022-01-21 12:43PM EST | 37.00 | 2.10 | 3.40 | 4.10 | 0.00 | - | 8 | 17 | 70.61% |
| OVV220218P00038000 | 2022-01-21 12:36PM EST | 38.00 | 2.69 | 4.20 | 4.50 | 0.00 | - | 9 | 52 | 68.65% |
| OVV220218P00039000 | 2022-01-21 12:49PM EST | 39.00 | 3.30 | 4.90 | 5.30 | 0.00 | - | 1 | 225 | 69.43% |
| OVV220218P00040000 | 2022-01-24 11:02AM EST | 40.00 | 5.60 | 5.40 | 5.90 | +1.25 | +28.74% | 2 | 95 | 62.31% |
| OVV220218P00041000 | 2022-01-20 12:06PM EST | 41.00 | 3.10 | 6.50 | 6.80 | 0.00 | - | 7 | 39 | 68.65% |
| OVV220218P00045000 | 2022-01-20 9:43AM EST | 45.00 | 6.80 | 10.10 | 10.60 | 0.00 | - | 4 | 4 | 77.93% |
© 2022 Yahoo. Alle Rechte vorbehalten.
