La bourse est fermée

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,05-0,56 (-1,20 %)
À la clôture : 04:00PM EDT
46,09 +0,04 (+0,09 %)
Échanges après Bourse : 06:04PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV240719C000250002023-11-28 4:19PM EDT25.0019.5017.9021.600.00--4158.69%
OVV240719C000300002024-01-04 2:35PM EDT30.0014.3012.0014.200.00-170.00%
OVV240719C000350002024-05-13 2:25PM EDT35.0015.4011.6015.800.00-41153.81%
OVV240719C000360002024-06-18 2:03PM EDT36.0010.508.6012.300.00-6670.90%
OVV240719C000370002024-03-12 3:38PM EDT37.0014.2416.5020.000.00-23297.85%
OVV240719C000380002024-01-04 10:44AM EDT38.008.606.007.900.00--10.00%
OVV240719C000390002024-02-26 12:05PM EDT39.008.6011.4013.300.00-11180.08%
OVV240719C000400002024-05-07 12:07PM EDT40.0012.966.7010.600.00-311106.98%
OVV240719C000410002024-06-21 1:01PM EDT41.005.404.507.10-0.20-3.57%240852.20%
OVV240719C000420002024-05-01 2:23PM EDT42.008.907.9012.000.00--3160.89%
OVV240719C000430002024-06-18 11:05AM EDT43.003.403.403.600.00-22933.45%
OVV240719C000440002024-06-20 9:36AM EDT44.002.902.153.900.00-42255.42%
OVV240719C000450002024-06-20 3:44PM EDT45.002.581.952.050.00-226829.15%
OVV240719C000460002024-06-21 11:55AM EDT46.001.521.301.45-0.23-13.14%109228.03%
OVV240719C000470002024-06-21 2:10PM EDT47.000.950.850.95-0.32-25.20%1014726.71%
OVV240719C000480002024-06-21 10:08AM EDT48.000.850.500.60-0.10-10.53%1427326.12%
OVV240719C000490002024-06-18 11:08AM EDT49.000.440.250.400.00-2225226.86%
OVV240719C000500002024-06-21 11:49AM EDT50.000.300.200.25-0.15-33.33%1566027.15%
OVV240719C000550002024-06-21 11:24AM EDT55.000.100.050.20+0.02+25.00%1,0014,48844.14%
OVV240719C000600002024-06-14 3:27PM EDT60.000.060.000.400.00-202,62159.57%
OVV240719C000650002024-04-23 3:04PM EDT65.000.300.000.000.00-2618625.00%
OVV240719C000700002024-04-24 10:55AM EDT70.000.080.001.350.00-137110.40%
OVV240719C000750002024-04-03 1:16PM EDT75.000.120.002.150.00-1616138.48%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV240719P000250002024-05-07 9:30AM EDT25.000.050.000.000.00-1650.00%
OVV240719P000300002024-06-12 12:23PM EDT30.000.050.000.750.00-1239107.91%
OVV240719P000350002024-06-17 2:17PM EDT35.000.070.000.800.00-16377.05%
OVV240719P000360002024-06-12 9:30AM EDT36.000.100.000.200.00-14951.56%
OVV240719P000370002024-03-15 1:29PM EDT37.000.250.051.000.00-101870.31%
OVV240719P000380002024-03-27 9:37AM EDT38.000.200.000.000.00-1233212.50%
OVV240719P000390002024-06-05 1:52PM EDT39.000.150.050.800.00-5754.00%
OVV240719P000400002024-06-18 10:04AM EDT40.000.140.051.250.00-610255.76%
OVV240719P000410002024-06-17 3:47PM EDT41.000.190.050.150.00-25430.96%
OVV240719P000420002024-06-14 12:11PM EDT42.000.270.150.200.00-15928.13%
OVV240719P000430002024-06-21 3:28PM EDT43.000.260.250.35-0.19-42.22%112127.78%
OVV240719P000440002024-06-20 1:11PM EDT44.000.490.000.55+0.10+25.64%112326.76%
OVV240719P000450002024-06-20 1:23PM EDT45.000.600.700.800.00-224824.98%
OVV240719P000460002024-06-21 12:06PM EDT46.001.101.101.20+0.20+22.22%24,58424.07%
OVV240719P000470002024-06-21 3:14PM EDT47.001.551.651.75+0.13+9.15%161,27023.68%
OVV240719P000480002024-06-18 1:05PM EDT48.002.311.752.450.00-134223.83%
OVV240719P000490002024-06-21 3:39PM EDT49.003.123.103.30-0.48-13.33%235425.49%
OVV240719P000500002024-06-21 10:21AM EDT50.003.632.504.20+0.31+9.34%252727.15%
OVV240719P000550002024-06-18 2:01PM EDT55.009.017.7011.00+0.41+4.77%23552.83%
OVV240719P000600002024-05-28 1:24PM EDT60.0010.8411.9016.500.00-20062.60%
OVV240719P000650002024-05-23 11:03AM EDT65.0016.6017.5019.800.00--0102.83%
OVV240719P000700002024-05-23 11:41AM EDT70.0021.4022.0024.800.00--0117.24%