La bourse ferme dans 1 h 21 min

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
55,16+0,38 (+0,69 %)
À partir de 10:09AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV221021C000200002022-07-07 11:05AM EDT20.0023.1027.4028.200.00-500.00%
OVV221021C000300002022-10-05 12:46PM EDT30.0024.0025.2026.600.00-38215.63%
OVV221021C000320002022-07-05 10:16AM EDT32.0011.8014.4014.900.00-120.00%
OVV221021C000330002022-08-04 9:40AM EDT33.0013.9019.6020.400.00-780.00%
OVV221021C000340002022-08-09 9:46AM EDT34.0015.0015.6017.800.00-120.00%
OVV221021C000350002022-10-05 9:42AM EDT35.0018.5020.5021.300.00-213170.12%
OVV221021C000360002022-10-03 11:00AM EDT36.0014.7019.6020.100.00-1223158.69%
OVV221021C000370002022-09-23 11:21AM EDT37.006.3218.6019.100.00-1010150.59%
OVV221021C000380002022-09-23 12:44PM EDT38.005.4017.8018.400.00-45156.15%
OVV221021C000390002022-09-30 1:51PM EDT39.007.7116.5017.300.00-610137.60%
OVV221021C000400002022-10-05 3:50PM EDT40.0015.2715.7016.300.00-453134.96%
OVV221021C000410002022-10-05 1:15PM EDT41.0013.7014.8015.500.00-164134.08%
OVV221021C000420002022-10-03 2:02PM EDT42.008.8013.8014.200.00-281119.53%
OVV221021C000430002022-10-06 9:33AM EDT43.0012.7812.9013.40+2.88+29.09%2261118.31%
OVV221021C000440002022-10-06 9:33AM EDT44.0011.5012.0012.40+2.90+33.72%11,012112.55%
OVV221021C000450002022-10-06 9:45AM EDT45.0011.1911.0011.30+0.99+9.71%30595102.93%
OVV221021C000460002022-10-05 1:14PM EDT46.009.1010.1010.500.00-4224100.68%
OVV221021C000470002022-10-05 10:35AM EDT47.006.409.209.500.00-120494.53%
OVV221021C000480002022-10-05 10:22AM EDT48.005.608.308.600.00-112389.84%
OVV221021C000490002022-10-05 11:37AM EDT49.005.407.507.900.00-619289.06%
OVV221021C000500002022-10-06 9:50AM EDT50.006.606.607.00+0.67+11.30%362,73983.40%
OVV221021C000550002022-10-06 9:52AM EDT55.003.053.003.30+0.35+12.96%174,13366.75%
OVV221021C000600002022-10-05 3:59PM EDT60.000.861.001.150.00-1,58427,17059.72%
OVV221021C000650002022-10-05 3:47PM EDT65.000.250.250.400.00-1,2115,56659.38%
OVV221021C000700002022-10-04 10:44AM EDT70.000.050.000.150.00-983,95258.59%
OVV221021C000750002022-09-30 2:01PM EDT75.000.030.000.100.00-537567.97%
OVV221021C000800002022-09-30 2:03PM EDT80.000.040.000.100.00-516979.69%
OVV221021C000850002022-08-18 10:49AM EDT85.000.100.000.400.00-22111.52%
OVV221021C000900002022-09-21 12:24PM EDT90.000.050.000.100.00-1215100.39%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV221021P000200002022-07-14 9:58AM EDT20.000.550.000.950.00-2134303.32%
OVV221021P000250002022-09-23 11:13AM EDT25.000.060.000.050.00-353152.34%
OVV221021P000300002022-10-04 2:08PM EDT30.000.110.000.100.00-2596130.47%
OVV221021P000320002022-09-27 11:23AM EDT32.000.350.000.100.00-11,652117.97%
OVV221021P000330002022-09-27 11:30AM EDT33.000.500.000.100.00-3411111.72%
OVV221021P000340002022-09-22 3:54PM EDT34.000.200.000.100.00-101,042106.25%
OVV221021P000350002022-10-05 2:16PM EDT35.000.050.000.100.00-2165100.39%
OVV221021P000360002022-10-04 9:30AM EDT36.000.100.000.100.00-814194.92%
OVV221021P000370002022-10-06 9:51AM EDT37.000.050.000.75-1.00-95.24%20110129.10%
OVV221021P000380002022-10-05 3:56PM EDT38.000.100.000.150.00-21,17889.45%
OVV221021P000390002022-10-05 11:50AM EDT39.000.400.000.150.00-224383.98%
OVV221021P000400002022-10-05 12:18PM EDT40.000.170.050.200.00-231,70085.94%
OVV221021P000410002022-10-06 9:49AM EDT41.000.340.100.30+0.19+126.67%12,92688.09%
OVV221021P000420002022-10-04 1:17PM EDT42.000.340.100.300.00-6133582.23%
OVV221021P000430002022-10-05 10:34AM EDT43.000.400.150.350.00-129780.27%
OVV221021P000440002022-10-05 3:19PM EDT44.000.300.200.300.00-318074.41%
OVV221021P000450002022-10-06 9:52AM EDT45.000.280.250.30-0.12-30.00%35,48970.12%
OVV221021P000460002022-10-06 9:40AM EDT46.000.360.350.40-0.10-21.74%136169.63%
OVV221021P000470002022-10-05 10:35AM EDT47.000.900.400.500.00-19666.99%
OVV221021P000480002022-10-05 3:51PM EDT48.000.700.500.600.00-643664.65%
OVV221021P000490002022-10-05 12:14PM EDT49.001.100.600.750.00-720762.45%
OVV221021P000500002022-10-06 9:49AM EDT50.000.850.850.95-0.30-26.09%298162.50%
OVV221021P000550002022-10-06 9:35AM EDT55.002.432.152.35-0.27-10.00%21,69450.64%
OVV221021P000600002022-10-05 1:20PM EDT60.006.205.105.300.00-1231342.09%
OVV221021P000650002022-09-01 9:51AM EDT65.0014.1018.7019.500.00-15275.78%
OVV221021P000700002022-09-19 2:40PM EDT70.0020.4314.0014.800.00-400.00%
OVV221021P000750002022-05-04 2:24PM EDT75.0023.8020.7021.200.00-17129.39%
OVV221021P000800002022-05-23 2:10PM EDT80.0031.7034.3034.800.00--2361.21%