La bourse ferme dans 1 h 21 min
CAC 40
5 959,04 -26,42 (-0,44 %) Euro Stoxx 50
3 449,27 +1,55 (+0,04 %) Dow Jones
30 039,14 -234,73 (-0,78 %) EUR/USD
0,9825 -0,0059 (-0,60 %) Gold future
1 721,30 +0,50 (+0,03 %) BTC-EUR
20 423,91 +54,36 (+0,27 %)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:09AM EDT. Marché ouvert.
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021C00020000 | 2022-07-07 11:05AM EDT | 20.00 | 23.10 | 27.40 | 28.20 | 0.00 | - | 5 | 0 | 0.00% |
| OVV221021C00030000 | 2022-10-05 12:46PM EDT | 30.00 | 24.00 | 25.20 | 26.60 | 0.00 | - | 3 | 8 | 215.63% |
| OVV221021C00032000 | 2022-07-05 10:16AM EDT | 32.00 | 11.80 | 14.40 | 14.90 | 0.00 | - | 1 | 2 | 0.00% |
| OVV221021C00033000 | 2022-08-04 9:40AM EDT | 33.00 | 13.90 | 19.60 | 20.40 | 0.00 | - | 7 | 8 | 0.00% |
| OVV221021C00034000 | 2022-08-09 9:46AM EDT | 34.00 | 15.00 | 15.60 | 17.80 | 0.00 | - | 1 | 2 | 0.00% |
| OVV221021C00035000 | 2022-10-05 9:42AM EDT | 35.00 | 18.50 | 20.50 | 21.30 | 0.00 | - | 2 | 13 | 170.12% |
| OVV221021C00036000 | 2022-10-03 11:00AM EDT | 36.00 | 14.70 | 19.60 | 20.10 | 0.00 | - | 12 | 23 | 158.69% |
| OVV221021C00037000 | 2022-09-23 11:21AM EDT | 37.00 | 6.32 | 18.60 | 19.10 | 0.00 | - | 10 | 10 | 150.59% |
| OVV221021C00038000 | 2022-09-23 12:44PM EDT | 38.00 | 5.40 | 17.80 | 18.40 | 0.00 | - | 4 | 5 | 156.15% |
| OVV221021C00039000 | 2022-09-30 1:51PM EDT | 39.00 | 7.71 | 16.50 | 17.30 | 0.00 | - | 6 | 10 | 137.60% |
| OVV221021C00040000 | 2022-10-05 3:50PM EDT | 40.00 | 15.27 | 15.70 | 16.30 | 0.00 | - | 4 | 53 | 134.96% |
| OVV221021C00041000 | 2022-10-05 1:15PM EDT | 41.00 | 13.70 | 14.80 | 15.50 | 0.00 | - | 1 | 64 | 134.08% |
| OVV221021C00042000 | 2022-10-03 2:02PM EDT | 42.00 | 8.80 | 13.80 | 14.20 | 0.00 | - | 2 | 81 | 119.53% |
| OVV221021C00043000 | 2022-10-06 9:33AM EDT | 43.00 | 12.78 | 12.90 | 13.40 | +2.88 | +29.09% | 2 | 261 | 118.31% |
| OVV221021C00044000 | 2022-10-06 9:33AM EDT | 44.00 | 11.50 | 12.00 | 12.40 | +2.90 | +33.72% | 1 | 1,012 | 112.55% |
| OVV221021C00045000 | 2022-10-06 9:45AM EDT | 45.00 | 11.19 | 11.00 | 11.30 | +0.99 | +9.71% | 30 | 595 | 102.93% |
| OVV221021C00046000 | 2022-10-05 1:14PM EDT | 46.00 | 9.10 | 10.10 | 10.50 | 0.00 | - | 4 | 224 | 100.68% |
| OVV221021C00047000 | 2022-10-05 10:35AM EDT | 47.00 | 6.40 | 9.20 | 9.50 | 0.00 | - | 1 | 204 | 94.53% |
| OVV221021C00048000 | 2022-10-05 10:22AM EDT | 48.00 | 5.60 | 8.30 | 8.60 | 0.00 | - | 1 | 123 | 89.84% |
| OVV221021C00049000 | 2022-10-05 11:37AM EDT | 49.00 | 5.40 | 7.50 | 7.90 | 0.00 | - | 6 | 192 | 89.06% |
| OVV221021C00050000 | 2022-10-06 9:50AM EDT | 50.00 | 6.60 | 6.60 | 7.00 | +0.67 | +11.30% | 36 | 2,739 | 83.40% |
| OVV221021C00055000 | 2022-10-06 9:52AM EDT | 55.00 | 3.05 | 3.00 | 3.30 | +0.35 | +12.96% | 17 | 4,133 | 66.75% |
| OVV221021C00060000 | 2022-10-05 3:59PM EDT | 60.00 | 0.86 | 1.00 | 1.15 | 0.00 | - | 1,584 | 27,170 | 59.72% |
| OVV221021C00065000 | 2022-10-05 3:47PM EDT | 65.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1,211 | 5,566 | 59.38% |
| OVV221021C00070000 | 2022-10-04 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 98 | 3,952 | 58.59% |
| OVV221021C00075000 | 2022-09-30 2:01PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 375 | 67.97% |
| OVV221021C00080000 | 2022-09-30 2:03PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 169 | 79.69% |
| OVV221021C00085000 | 2022-08-18 10:49AM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 111.52% |
| OVV221021C00090000 | 2022-09-21 12:24PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 215 | 100.39% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021P00020000 | 2022-07-14 9:58AM EDT | 20.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 2 | 134 | 303.32% |
| OVV221021P00025000 | 2022-09-23 11:13AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 152.34% |
| OVV221021P00030000 | 2022-10-04 2:08PM EDT | 30.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 596 | 130.47% |
| OVV221021P00032000 | 2022-09-27 11:23AM EDT | 32.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1,652 | 117.97% |
| OVV221021P00033000 | 2022-09-27 11:30AM EDT | 33.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 411 | 111.72% |
| OVV221021P00034000 | 2022-09-22 3:54PM EDT | 34.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 1,042 | 106.25% |
| OVV221021P00035000 | 2022-10-05 2:16PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 165 | 100.39% |
| OVV221021P00036000 | 2022-10-04 9:30AM EDT | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 141 | 94.92% |
| OVV221021P00037000 | 2022-10-06 9:51AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | -1.00 | -95.24% | 20 | 110 | 129.10% |
| OVV221021P00038000 | 2022-10-05 3:56PM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,178 | 89.45% |
| OVV221021P00039000 | 2022-10-05 11:50AM EDT | 39.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 243 | 83.98% |
| OVV221021P00040000 | 2022-10-05 12:18PM EDT | 40.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 23 | 1,700 | 85.94% |
| OVV221021P00041000 | 2022-10-06 9:49AM EDT | 41.00 | 0.34 | 0.10 | 0.30 | +0.19 | +126.67% | 1 | 2,926 | 88.09% |
| OVV221021P00042000 | 2022-10-04 1:17PM EDT | 42.00 | 0.34 | 0.10 | 0.30 | 0.00 | - | 61 | 335 | 82.23% |
| OVV221021P00043000 | 2022-10-05 10:34AM EDT | 43.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 297 | 80.27% |
| OVV221021P00044000 | 2022-10-05 3:19PM EDT | 44.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 180 | 74.41% |
| OVV221021P00045000 | 2022-10-06 9:52AM EDT | 45.00 | 0.28 | 0.25 | 0.30 | -0.12 | -30.00% | 3 | 5,489 | 70.12% |
| OVV221021P00046000 | 2022-10-06 9:40AM EDT | 46.00 | 0.36 | 0.35 | 0.40 | -0.10 | -21.74% | 1 | 361 | 69.63% |
| OVV221021P00047000 | 2022-10-05 10:35AM EDT | 47.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 96 | 66.99% |
| OVV221021P00048000 | 2022-10-05 3:51PM EDT | 48.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 6 | 436 | 64.65% |
| OVV221021P00049000 | 2022-10-05 12:14PM EDT | 49.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 7 | 207 | 62.45% |
| OVV221021P00050000 | 2022-10-06 9:49AM EDT | 50.00 | 0.85 | 0.85 | 0.95 | -0.30 | -26.09% | 2 | 981 | 62.50% |
| OVV221021P00055000 | 2022-10-06 9:35AM EDT | 55.00 | 2.43 | 2.15 | 2.35 | -0.27 | -10.00% | 2 | 1,694 | 50.64% |
| OVV221021P00060000 | 2022-10-05 1:20PM EDT | 60.00 | 6.20 | 5.10 | 5.30 | 0.00 | - | 12 | 313 | 42.09% |
| OVV221021P00065000 | 2022-09-01 9:51AM EDT | 65.00 | 14.10 | 18.70 | 19.50 | 0.00 | - | 1 | 5 | 275.78% |
| OVV221021P00070000 | 2022-09-19 2:40PM EDT | 70.00 | 20.43 | 14.00 | 14.80 | 0.00 | - | 4 | 0 | 0.00% |
| OVV221021P00075000 | 2022-05-04 2:24PM EDT | 75.00 | 23.80 | 20.70 | 21.20 | 0.00 | - | 1 | 7 | 129.39% |
| OVV221021P00080000 | 2022-05-23 2:10PM EDT | 80.00 | 31.70 | 34.30 | 34.80 | 0.00 | - | - | 2 | 361.21% |
© 2022 Yahoo. Tous droits réservés.
