Marchés français ouverture 8 h 24 min

Ovintiv Inc. (OVV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
32,68-1,24 (-3,66 %)
À la clôture : 04:00PM EST
32,25 -0,43 (-1,32 %)
Échanges après Bourse : 07:14PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV211217C000250002021-11-12 2:45PM EST25.0011.217.708.100.00-410103.91%
OVV211217C000290002021-11-29 9:59AM EST29.006.704.104.500.00-3283.11%
OVV211217C000300002021-11-23 9:47AM EST30.007.003.303.900.00-5483.98%
OVV211217C000310002021-12-03 2:19PM EST31.002.802.653.10-4.90-63.64%20280.18%
OVV211217C000320002021-12-02 12:57PM EST32.002.742.002.450.00-811676.66%
OVV211217C000330002021-12-03 3:56PM EST33.001.651.501.80-0.30-15.38%167873.05%
OVV211217C000340002021-12-03 12:01PM EST34.001.141.101.35-0.73-39.04%1563172.12%
OVV211217C000350002021-12-03 3:47PM EST35.000.850.801.05-0.60-41.38%1729373.05%
OVV211217C000360002021-12-03 3:02PM EST36.000.670.550.75-0.38-36.19%727371.88%
OVV211217C000370002021-12-03 3:46PM EST37.000.450.400.55-0.20-30.77%1528372.75%
OVV211217C000380002021-12-03 2:00PM EST38.000.400.250.45-0.20-33.33%2470073.93%
OVV211217C000390002021-12-03 2:53PM EST39.000.300.150.35-0.05-14.29%126874.61%
OVV211217C000400002021-12-03 1:04PM EST40.000.170.100.30-0.13-43.33%161,09277.34%
OVV211217C000410002021-12-01 3:53PM EST41.000.150.050.200.00-336675.78%
OVV211217C000420002021-11-30 11:39AM EST42.000.280.000.500.00-312695.70%
OVV211217C000430002021-12-01 2:01PM EST43.000.140.000.600.00-218106.84%
OVV211217C000440002021-11-30 11:09AM EST44.000.200.050.100.00-25684.77%
OVV211217C000450002021-11-30 10:35AM EST45.000.150.000.500.00-166114.26%
OVV211217C000460002021-11-30 2:20PM EST46.000.120.000.350.00-1515111.13%
OVV211217C000470002021-11-24 11:07AM EST47.000.250.000.050.00-125884.38%
OVV211217C000500002021-11-10 2:35PM EST50.000.100.000.850.00-19158.98%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV211217P000250002021-12-02 12:51PM EST25.000.300.150.250.00-13101.37%
OVV211217P000270002021-12-03 3:02PM EST27.000.370.300.50+0.37-2195.70%
OVV211217P000280002021-11-26 12:09PM EST28.000.420.400.650.00-222091.31%
OVV211217P000290002021-12-03 3:38PM EST29.000.600.600.75+0.10+20.00%428586.33%
OVV211217P000300002021-12-03 9:31AM EST30.000.560.750.95-0.29-34.12%617380.47%
OVV211217P000310002021-12-03 3:47PM EST31.001.251.101.35+0.50+66.67%1010381.45%
OVV211217P000320002021-12-03 9:31AM EST32.000.931.451.75-0.62-40.00%66279.00%
OVV211217P000330002021-12-03 3:47PM EST33.002.151.952.15+0.39+22.16%320376.37%
OVV211217P000340002021-12-02 2:50PM EST34.001.852.602.850.00-211179.59%
OVV211217P000350002021-12-02 9:32AM EST35.003.503.203.500.00-344577.73%
OVV211217P000360002021-12-03 3:37PM EST36.004.004.004.20+0.90+29.03%1,95031578.32%
OVV211217P000370002021-11-26 11:15AM EST37.004.044.705.100.00-120678.61%
OVV211217P000380002021-11-29 12:27PM EST38.003.505.606.200.00-1642388.09%
OVV211217P000390002021-11-26 10:07AM EST39.005.606.507.200.00-73870694.04%
OVV211217P000400002021-11-26 12:40PM EST40.006.007.508.200.00-342102.34%
OVV211217P000410002021-11-17 9:39AM EST41.006.078.408.900.00-11495.70%
OVV211217P000420002021-10-18 10:00AM EST42.004.537.808.100.00--50.00%
OVV211217P000430002021-11-08 10:09AM EST43.005.8010.3011.300.00-1718121.29%
OVV211217P000440002021-10-27 8:47AM EST44.006.609.8010.500.00--10.00%
OVV211217P000450002021-11-18 2:37PM EST45.009.1412.3012.800.00-177112.11%
OVV211217P000460002021-10-20 9:01AM EST46.008.1011.6011.800.00--580.00%
OVV211217P000470002021-10-27 9:27AM EST47.009.0012.8013.500.00--690.00%