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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV250117C000180002024-01-16 11:22AM EDT18.0022.9024.3028.000.00-1140.00%
OVV250117C000200002024-06-03 2:23PM EDT20.0029.2024.4028.800.00-3375.59%
OVV250117C000230002023-07-05 9:58AM EDT23.0017.1925.8026.600.00--1113.43%
OVV250117C000250002023-09-11 11:28AM EDT25.0022.5024.3025.900.00-25115.58%
OVV250117C000280002024-02-28 3:14PM EDT28.0020.2022.0026.800.00-29127.76%
OVV250117C000300002024-03-28 3:05PM EDT30.0022.2021.5025.400.00-279128.25%
OVV250117C000330002024-04-12 10:08AM EDT33.0023.7815.5018.400.00-1176.59%
OVV250117C000350002024-04-12 1:21PM EDT35.0020.2114.6017.300.00-131178.34%
OVV250117C000380002024-06-21 2:18PM EDT38.009.688.909.80-2.47-20.33%247737.37%
OVV250117C000400002024-06-07 10:50AM EDT40.0010.008.008.300.00-128735.99%
OVV250117C000420002024-05-30 10:10AM EDT42.009.906.606.900.00-114734.60%
OVV250117C000430002024-05-31 9:53AM EDT43.009.905.807.700.00-11445.15%
OVV250117C000440002024-05-30 10:05AM EDT44.008.205.305.600.00-11433.12%
OVV250117C000450002024-06-12 10:29AM EDT45.007.104.805.100.00-1946033.15%
OVV250117C000460002024-06-14 11:41AM EDT46.004.304.304.600.00-1532.92%
OVV250117C000470002024-06-21 9:52AM EDT47.004.203.804.10-1.10-20.75%1313932.46%
OVV250117C000480002024-06-13 11:28AM EDT48.003.803.403.600.00-273031.75%
OVV250117C000490002024-06-20 3:37PM EDT49.003.603.003.200.00-198331.53%
OVV250117C000500002024-06-21 1:33PM EDT50.002.812.652.85-0.29-9.35%1011,20531.43%
OVV250117C000550002024-06-21 11:13AM EDT55.001.551.301.50-0.05-3.13%283630.71%
OVV250117C000600002024-06-21 10:18AM EDT60.000.780.600.80-0.02-2.50%246230.96%
OVV250117C000650002024-06-10 12:48PM EDT65.000.540.300.450.00-812631.76%
OVV250117C000700002024-06-21 10:46AM EDT70.000.250.150.350.00-16934.64%
OVV250117C000750002024-04-23 11:45AM EDT75.000.650.000.000.00-241012.50%
OVV250117C000800002024-04-05 10:30AM EDT80.000.680.250.350.00-68242.68%
OVV250117C000850002024-05-17 10:48AM EDT85.000.080.001.950.00-12857.52%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV250117P000180002024-02-16 4:40PM EDT18.000.200.001.350.00-22888.28%
OVV250117P000200002024-05-09 9:30AM EDT20.000.050.000.500.00-11,02563.87%
OVV250117P000230002024-04-12 10:54AM EDT23.000.150.000.400.00-114852.05%
OVV250117P000250002024-02-23 3:59PM EDT25.000.500.051.250.00-25160.50%
OVV250117P000280002024-04-25 9:30AM EDT28.000.250.050.750.00-53253.22%
OVV250117P000300002024-05-23 10:48AM EDT30.000.250.100.950.00-134550.83%
OVV250117P000330002024-05-09 3:49PM EDT33.000.380.350.450.00-12833.74%
OVV250117P000350002024-03-18 11:30AM EDT35.000.950.650.800.00-136334.62%
OVV250117P000380002024-06-13 10:51AM EDT38.001.000.951.150.00-10619631.08%
OVV250117P000400002024-06-18 3:54PM EDT40.001.501.351.600.00-136830.08%
OVV250117P000420002024-06-17 12:26PM EDT42.002.161.902.150.00-1214228.91%
OVV250117P000430002024-06-20 3:23PM EDT43.002.202.252.500.00-29531428.53%
OVV250117P000440002024-05-21 11:58AM EDT44.001.952.502.700.00--2426.72%
OVV250117P000450002024-06-20 3:29PM EDT45.002.953.003.300.00-7541,23727.66%
OVV250117P000460002024-06-20 9:30AM EDT46.003.603.503.800.00-12327.53%
OVV250117P000470002024-06-12 1:01PM EDT47.003.104.004.300.00-616027.10%
OVV250117P000480002024-06-12 12:34PM EDT48.003.604.504.800.00-28326.37%
OVV250117P000490002024-06-11 1:38PM EDT49.004.105.105.400.00--1826.07%
OVV250117P000500002024-06-10 9:45AM EDT50.005.204.506.000.00-330525.49%
OVV250117P000550002024-06-13 2:03PM EDT55.008.957.909.700.00-145923.51%
OVV250117P000600002024-05-30 10:03AM EDT60.0010.8012.4014.500.00-118727.81%
OVV250117P000650002024-05-07 3:45PM EDT65.0013.0015.5019.000.00-1243321.39%
OVV250117P000700002024-04-09 3:16PM EDT70.0015.2017.1020.600.00-430.00%
OVV250117P000750002023-10-20 9:50AM EDT75.0025.2028.8031.100.00-212162.48%
OVV250117P000800002022-12-02 2:21PM EDT80.0032.1131.0036.000.00-1066.26%
OVV250117P000850002023-10-13 10:25AM EDT85.0035.2538.8042.300.00-3065.63%