Ovintiv Inc. (OVV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV211217C00025000 | 2021-11-12 2:45PM EST | 25.00 | 11.21 | 7.70 | 8.10 | 0.00 | - | 4 | 10 | 103.91% |
| OVV211217C00029000 | 2021-11-29 9:59AM EST | 29.00 | 6.70 | 4.10 | 4.50 | 0.00 | - | 3 | 2 | 83.11% |
| OVV211217C00030000 | 2021-11-23 9:47AM EST | 30.00 | 7.00 | 3.30 | 3.90 | 0.00 | - | 5 | 4 | 83.98% |
| OVV211217C00031000 | 2021-12-03 2:19PM EST | 31.00 | 2.80 | 2.65 | 3.10 | -4.90 | -63.64% | 20 | 2 | 80.18% |
| OVV211217C00032000 | 2021-12-02 12:57PM EST | 32.00 | 2.74 | 2.00 | 2.45 | 0.00 | - | 8 | 116 | 76.66% |
| OVV211217C00033000 | 2021-12-03 3:56PM EST | 33.00 | 1.65 | 1.50 | 1.80 | -0.30 | -15.38% | 1 | 678 | 73.05% |
| OVV211217C00034000 | 2021-12-03 12:01PM EST | 34.00 | 1.14 | 1.10 | 1.35 | -0.73 | -39.04% | 15 | 631 | 72.12% |
| OVV211217C00035000 | 2021-12-03 3:47PM EST | 35.00 | 0.85 | 0.80 | 1.05 | -0.60 | -41.38% | 17 | 293 | 73.05% |
| OVV211217C00036000 | 2021-12-03 3:02PM EST | 36.00 | 0.67 | 0.55 | 0.75 | -0.38 | -36.19% | 7 | 273 | 71.88% |
| OVV211217C00037000 | 2021-12-03 3:46PM EST | 37.00 | 0.45 | 0.40 | 0.55 | -0.20 | -30.77% | 15 | 283 | 72.75% |
| OVV211217C00038000 | 2021-12-03 2:00PM EST | 38.00 | 0.40 | 0.25 | 0.45 | -0.20 | -33.33% | 24 | 700 | 73.93% |
| OVV211217C00039000 | 2021-12-03 2:53PM EST | 39.00 | 0.30 | 0.15 | 0.35 | -0.05 | -14.29% | 1 | 268 | 74.61% |
| OVV211217C00040000 | 2021-12-03 1:04PM EST | 40.00 | 0.17 | 0.10 | 0.30 | -0.13 | -43.33% | 16 | 1,092 | 77.34% |
| OVV211217C00041000 | 2021-12-01 3:53PM EST | 41.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 366 | 75.78% |
| OVV211217C00042000 | 2021-11-30 11:39AM EST | 42.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 3 | 126 | 95.70% |
| OVV211217C00043000 | 2021-12-01 2:01PM EST | 43.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 2 | 18 | 106.84% |
| OVV211217C00044000 | 2021-11-30 11:09AM EST | 44.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 2 | 56 | 84.77% |
| OVV211217C00045000 | 2021-11-30 10:35AM EST | 45.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 66 | 114.26% |
| OVV211217C00046000 | 2021-11-30 2:20PM EST | 46.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 515 | 111.13% |
| OVV211217C00047000 | 2021-11-24 11:07AM EST | 47.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 12 | 58 | 84.38% |
| OVV211217C00050000 | 2021-11-10 2:35PM EST | 50.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 9 | 158.98% |
Options de ventepour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV211217P00025000 | 2021-12-02 12:51PM EST | 25.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 101.37% |
| OVV211217P00027000 | 2021-12-03 3:02PM EST | 27.00 | 0.37 | 0.30 | 0.50 | +0.37 | - | 2 | 1 | 95.70% |
| OVV211217P00028000 | 2021-11-26 12:09PM EST | 28.00 | 0.42 | 0.40 | 0.65 | 0.00 | - | 22 | 20 | 91.31% |
| OVV211217P00029000 | 2021-12-03 3:38PM EST | 29.00 | 0.60 | 0.60 | 0.75 | +0.10 | +20.00% | 4 | 285 | 86.33% |
| OVV211217P00030000 | 2021-12-03 9:31AM EST | 30.00 | 0.56 | 0.75 | 0.95 | -0.29 | -34.12% | 6 | 173 | 80.47% |
| OVV211217P00031000 | 2021-12-03 3:47PM EST | 31.00 | 1.25 | 1.10 | 1.35 | +0.50 | +66.67% | 10 | 103 | 81.45% |
| OVV211217P00032000 | 2021-12-03 9:31AM EST | 32.00 | 0.93 | 1.45 | 1.75 | -0.62 | -40.00% | 6 | 62 | 79.00% |
| OVV211217P00033000 | 2021-12-03 3:47PM EST | 33.00 | 2.15 | 1.95 | 2.15 | +0.39 | +22.16% | 3 | 203 | 76.37% |
| OVV211217P00034000 | 2021-12-02 2:50PM EST | 34.00 | 1.85 | 2.60 | 2.85 | 0.00 | - | 2 | 111 | 79.59% |
| OVV211217P00035000 | 2021-12-02 9:32AM EST | 35.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 3 | 445 | 77.73% |
| OVV211217P00036000 | 2021-12-03 3:37PM EST | 36.00 | 4.00 | 4.00 | 4.20 | +0.90 | +29.03% | 1,950 | 315 | 78.32% |
| OVV211217P00037000 | 2021-11-26 11:15AM EST | 37.00 | 4.04 | 4.70 | 5.10 | 0.00 | - | 1 | 206 | 78.61% |
| OVV211217P00038000 | 2021-11-29 12:27PM EST | 38.00 | 3.50 | 5.60 | 6.20 | 0.00 | - | 16 | 423 | 88.09% |
| OVV211217P00039000 | 2021-11-26 10:07AM EST | 39.00 | 5.60 | 6.50 | 7.20 | 0.00 | - | 738 | 706 | 94.04% |
| OVV211217P00040000 | 2021-11-26 12:40PM EST | 40.00 | 6.00 | 7.50 | 8.20 | 0.00 | - | 3 | 42 | 102.34% |
| OVV211217P00041000 | 2021-11-17 9:39AM EST | 41.00 | 6.07 | 8.40 | 8.90 | 0.00 | - | 1 | 14 | 95.70% |
| OVV211217P00042000 | 2021-10-18 10:00AM EST | 42.00 | 4.53 | 7.80 | 8.10 | 0.00 | - | - | 5 | 0.00% |
| OVV211217P00043000 | 2021-11-08 10:09AM EST | 43.00 | 5.80 | 10.30 | 11.30 | 0.00 | - | 17 | 18 | 121.29% |
| OVV211217P00044000 | 2021-10-27 8:47AM EST | 44.00 | 6.60 | 9.80 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| OVV211217P00045000 | 2021-11-18 2:37PM EST | 45.00 | 9.14 | 12.30 | 12.80 | 0.00 | - | 1 | 77 | 112.11% |
| OVV211217P00046000 | 2021-10-20 9:01AM EST | 46.00 | 8.10 | 11.60 | 11.80 | 0.00 | - | - | 58 | 0.00% |
| OVV211217P00047000 | 2021-10-27 9:27AM EST | 47.00 | 9.00 | 12.80 | 13.50 | 0.00 | - | - | 69 | 0.00% |
