Deutsche Märkte öffnen in 43 Minuten
Nikkei 225
38.094,49 +132,69 (+0,35%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.305,44 -2.511,25 (-4,20%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Ovintiv Inc. (OVV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240419C00025000 | 2024-01-03 2:00PM EDT | 25.00 | 19.60 | 15.10 | 19.00 | 0.00 | - | 1 | 3 | 0.00% |
| OVV240419C00030000 | 2024-04-17 3:42PM EDT | 30.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OVV240419C00035000 | 2024-04-17 3:42PM EDT | 35.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OVV240419C00039000 | 2024-03-15 12:24PM EDT | 39.00 | 11.56 | 13.50 | 16.30 | 0.00 | - | 10 | 4 | 504.49% |
| OVV240419C00040000 | 2024-03-13 11:09AM EDT | 40.00 | 11.48 | 15.30 | 15.70 | 0.00 | - | 350 | 0 | 624.61% |
| OVV240419C00041000 | 2024-03-08 12:25PM EDT | 41.00 | 8.70 | 12.50 | 16.00 | 0.00 | - | 3 | 3 | 569.92% |
| OVV240419C00042000 | 2024-04-17 1:18PM EDT | 42.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OVV240419C00043000 | 2024-04-17 2:00PM EDT | 43.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OVV240419C00044000 | 2024-04-17 1:04PM EDT | 44.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OVV240419C00045000 | 2024-04-17 12:26PM EDT | 45.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| OVV240419C00046000 | 2024-04-17 1:44PM EDT | 46.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OVV240419C00047000 | 2024-04-10 11:31AM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV240419C00048000 | 2024-04-17 10:28AM EDT | 48.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV240419C00049000 | 2024-04-17 10:30AM EDT | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV240419C00050000 | 2024-04-17 3:34PM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| OVV240419C00055000 | 2024-04-16 3:12PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 25.00% |
| OVV240419C00060000 | 2024-04-08 3:40PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| OVV240419C00065000 | 2024-04-05 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OVV240419C00070000 | 2023-11-10 11:42AM EDT | 70.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 6 | 143 | 191.41% |
| OVV240419C00075000 | 2023-11-08 11:27AM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 207.81% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240419P00030000 | 2024-04-02 12:37PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OVV240419P00035000 | 2024-04-12 10:14AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| OVV240419P00039000 | 2024-04-03 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| OVV240419P00040000 | 2024-03-28 1:51PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OVV240419P00041000 | 2024-04-16 10:18AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OVV240419P00042000 | 2024-04-17 2:12PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OVV240419P00043000 | 2024-04-17 12:16PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OVV240419P00044000 | 2024-04-17 1:22PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OVV240419P00045000 | 2024-04-17 10:28AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OVV240419P00046000 | 2024-04-17 1:17PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OVV240419P00047000 | 2024-04-10 12:00PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OVV240419P00048000 | 2024-04-17 10:28AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OVV240419P00049000 | 2024-04-17 10:28AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OVV240419P00050000 | 2024-04-17 1:58PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| OVV240419P00055000 | 2024-04-17 12:47PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV240419P00060000 | 2024-04-17 3:06PM EDT | 60.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV240419P00065000 | 2023-11-06 3:16PM EDT | 65.00 | 17.90 | 23.80 | 24.10 | 0.00 | - | - | 1 | 981.54% |
| OVV240419P00075000 | 2023-12-05 4:38PM EDT | 75.00 | 32.60 | 31.10 | 31.70 | 0.00 | - | - | 0 | 957.52% |
