Deutsche Märkte geschlossen

Ovintiv Inc. (OVV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,12-1,57 (-4,28%)
Ab 12:33PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OVV220218C000240002021-12-21 10:57AM EST24.008.0012.7013.000.00--10182.71%
OVV220218C000300002022-01-03 9:32AM EST30.006.305.806.30+1.57+33.19%12280.18%
OVV220218C000310002022-01-18 9:55AM EST31.009.905.005.200.00-2671.88%
OVV220218C000320002022-01-04 1:00PM EST32.006.054.204.600.00-13271.29%
OVV220218C000330002022-01-19 10:27AM EST33.006.003.603.900.00-55970.46%
OVV220218C000340002022-01-24 10:10AM EST34.003.303.103.40-3.14-48.76%105372.22%
OVV220218C000350002022-01-24 11:46AM EST35.002.652.702.90-1.11-29.52%46473.49%
OVV220218C000360002022-01-24 12:15PM EST36.002.252.152.55-0.85-27.42%117973.24%
OVV220218C000370002022-01-21 3:37PM EST37.001.551.652.40-0.65-29.55%16674.80%
OVV220218C000380002022-01-24 11:37AM EST38.001.621.351.65-0.55-25.35%119369.48%
OVV220218C000390002022-01-24 10:32AM EST39.001.051.101.35-0.65-38.24%627169.58%
OVV220218C000400002022-01-24 10:35AM EST40.000.940.901.05-0.17-15.32%2773,60269.04%
OVV220218C000410002022-01-24 11:55AM EST41.000.850.650.90-0.06-6.59%537268.85%
OVV220218C000450002022-01-24 11:35AM EST45.000.350.300.40-0.05-12.50%661,06371.78%
OVV220218C000500002022-01-24 9:46AM EST50.000.200.100.200.00-211976.95%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OVV220218P000240002021-12-29 2:02PM EST24.000.300.000.250.00-3784.77%
OVV220218P000250002022-01-21 10:14AM EST25.000.380.100.300.00-1285.35%
OVV220218P000260002021-12-20 9:30AM EST26.001.200.050.500.00--183.59%
OVV220218P000280002022-01-21 9:32AM EST28.000.240.350.550.00-141077.64%
OVV220218P000290002022-01-05 12:41PM EST29.000.360.500.650.00--5675.00%
OVV220218P000300002022-01-24 11:52AM EST30.000.730.700.90+0.34+87.18%212775.15%
OVV220218P000310002022-01-24 11:06AM EST31.000.900.852.30+0.51+130.77%1310491.99%
OVV220218P000320002022-01-24 9:45AM EST32.001.001.151.45+0.30+42.86%204371.92%
OVV220218P000330002022-01-24 11:41AM EST33.001.601.451.80+0.61+61.62%613070.31%
OVV220218P000340002022-01-24 10:59AM EST34.001.951.902.25+1.10+129.41%104570.70%
OVV220218P000350002022-01-21 3:07PM EST35.001.602.402.550.00-301,09967.97%
OVV220218P000360002022-01-20 12:43PM EST36.001.002.853.300.00-8024069.09%
OVV220218P000370002022-01-21 12:43PM EST37.002.103.404.100.00-81770.61%
OVV220218P000380002022-01-21 12:36PM EST38.002.694.204.500.00-95268.65%
OVV220218P000390002022-01-21 12:49PM EST39.003.304.905.300.00-122569.43%
OVV220218P000400002022-01-24 11:02AM EST40.005.605.405.90+1.25+28.74%29562.31%
OVV220218P000410002022-01-20 12:06PM EST41.003.106.506.800.00-73968.65%
OVV220218P000450002022-01-20 9:43AM EST45.006.8010.1010.600.00-4477.93%