Marchés français ouverture 1 h 35 min

Ovintiv Inc. (OVV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
41,33+2,60 (+6,71 %)
À la clôture : 04:00PM EST
41,36 +0,03 (+0,07 %)
Échanges après Bourse : 07:55PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220121C000030002022-01-11 11:12AM EST3.0035.5037.8038.800.00-101,525.00%
OVV220121C000050002022-01-14 1:58PM EST5.0035.3036.0036.70+2.18+6.58%186712.50%
OVV220121C000075002022-01-13 9:56AM EST7.5032.3033.3034.400.00-14575.00%
OVV220121C000100002021-11-22 9:34AM EST10.0025.0022.4022.600.00-120.00%
OVV220121C000125002022-01-14 2:33PM EST12.5028.1128.3029.20+0.78+2.85%15139636.72%
OVV220121C000150002022-01-06 11:06AM EST15.0022.5025.9026.700.00-100100546.88%
OVV220121C000170002021-11-10 2:03PM EST17.0017.8317.3017.800.00-14560.00%
OVV220121C000180002021-12-15 12:23PM EST18.0013.0021.0021.800.00-1000.00%
OVV220121C000190002021-11-11 9:30AM EST19.0016.5515.3015.800.00-150.00%
OVV220121C000200002022-01-11 3:34PM EST20.0019.4021.2021.500.00-1037253.13%
OVV220121C000210002021-12-21 3:12PM EST21.0011.0020.1020.500.00-191326.56%
OVV220121C000220002022-01-12 2:14PM EST22.0017.1019.0019.600.00-4251335.94%
OVV220121C000230002021-12-13 3:34PM EST23.0010.170.000.000.00-3300.00%
OVV220121C000240002021-11-08 9:30AM EST24.0013.5010.6010.900.00-21900.00%
OVV220121C000250002022-01-14 3:21PM EST25.0015.9016.2016.50+0.88+5.86%651,724181.25%
OVV220121C000260002021-11-04 2:57PM EST26.0010.007.307.600.00-1230.00%
OVV220121C000270002022-01-06 2:17PM EST27.0010.6114.1014.600.00-1105156.25%
OVV220121C000280002022-01-11 12:22PM EST28.0011.1013.2013.500.00-234143.75%
OVV220121C000290002022-01-11 1:54PM EST29.0010.1312.1012.500.00-546187.50%
OVV220121C000300002022-01-14 3:53PM EST30.0011.2911.2011.50+1.99+21.40%574,945120.31%
OVV220121C000310002022-01-14 3:56PM EST31.0010.2910.1010.50+3.49+51.32%2259157.81%
OVV220121C000320002022-01-14 10:33AM EST32.007.909.109.50+0.81+11.42%4227143.75%
OVV220121C000330002022-01-14 10:40AM EST33.007.188.208.50+0.51+7.65%154588.28%
OVV220121C000340002022-01-14 11:19AM EST34.005.867.307.50+0.02+0.34%597296.09%
OVV220121C000350002022-01-14 3:11PM EST35.005.806.206.50+1.90+48.72%324,96667.97%
OVV220121C000360002022-01-14 3:37PM EST36.005.185.205.70+2.08+67.10%934081.25%
OVV220121C000370002022-01-14 2:21PM EST37.003.674.304.60+1.10+42.80%2668168.36%
OVV220121C000380002022-01-14 3:58PM EST38.003.423.303.60+1.97+135.86%614,47155.66%
OVV220121C000390002022-01-14 3:58PM EST39.002.602.602.75+1.45+126.09%2648661.62%
OVV220121C000400002022-01-14 3:59PM EST40.001.801.751.90+1.16+181.25%2144,47454.00%
OVV220121C000450002022-01-14 3:53PM EST45.000.160.150.20+0.11+220.00%905,36360.94%
OVV220121C000500002022-01-14 10:55AM EST50.000.030.000.05-0.03-50.00%24,87976.56%
OVV220121C000550002021-11-23 10:03AM EST55.000.200.000.200.00-185133.59%
OVV220121C000600002021-12-01 1:08PM EST60.000.110.000.050.00-538135.94%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220121P000030002021-12-23 3:46PM EST3.000.030.000.050.00-755912.50%
OVV220121P000050002021-11-10 6:54AM EST5.000.050.000.400.00-24890992.19%
OVV220121P000075002021-10-20 8:30AM EST7.500.050.000.100.00-116,679643.75%
OVV220121P000100002021-12-31 10:16AM EST10.000.050.000.300.00-10578631.25%
OVV220121P000125002021-11-10 6:54AM EST12.500.320.000.400.00-454564.06%
OVV220121P000150002021-10-29 9:52AM EST15.000.150.001.500.00-22,254646.48%
OVV220121P000170002021-11-10 6:54AM EST17.001.130.250.400.00-4191471.88%
OVV220121P000180002021-12-31 10:54AM EST18.000.050.000.150.00-146342.19%
OVV220121P000190002021-12-27 1:38PM EST19.000.050.000.250.00-1048350.00%
OVV220121P000200002021-12-31 10:54AM EST20.000.060.000.250.00-1888328.91%
OVV220121P000210002021-11-12 11:13AM EST21.000.300.000.750.00-592383.98%
OVV220121P000220002021-12-21 9:30AM EST22.000.250.000.250.00-1088289.84%
OVV220121P000230002021-11-30 3:30PM EST23.000.300.000.300.00-10914281.25%
OVV220121P000240002021-12-27 3:09PM EST24.000.120.000.250.00-199254.69%
OVV220121P000250002022-01-10 12:47PM EST25.000.050.000.150.00-1362217.97%
OVV220121P000260002022-01-05 10:08AM EST26.000.050.000.350.00-1300236.33%
OVV220121P000270002022-01-03 1:35PM EST27.000.150.000.050.00-18101160.94%
OVV220121P000280002022-01-11 11:19AM EST28.000.100.000.350.00-10441203.91%
OVV220121P000290002022-01-12 11:30AM EST29.000.100.000.200.00-451,812169.14%
OVV220121P000300002022-01-14 10:24AM EST30.000.050.000.20-0.10-66.67%133,462155.47%
OVV220121P000310002022-01-11 1:51PM EST31.000.090.000.150.00-12493134.38%
OVV220121P000320002022-01-14 10:25AM EST32.000.040.000.20-0.01-20.00%10284128.52%
OVV220121P000330002022-01-11 1:51PM EST33.000.140.000.250.00-75914121.09%
OVV220121P000340002022-01-13 9:31AM EST34.000.100.000.300.00-1172112.50%
OVV220121P000350002022-01-14 12:55PM EST35.000.110.050.150.00-42,71390.23%
OVV220121P000360002022-01-14 10:59AM EST36.000.150.050.15-0.07-31.82%2058578.13%
OVV220121P000370002022-01-14 10:59AM EST37.000.250.050.20-0.32-56.14%2140169.14%
OVV220121P000380002022-01-14 3:21PM EST38.000.250.150.25-0.65-72.22%141,25164.45%
OVV220121P000390002022-01-14 11:58AM EST39.000.800.250.45-0.55-40.74%936861.91%
OVV220121P000400002022-01-14 3:36PM EST40.000.600.500.65-1.30-68.42%3,9851,65358.79%
OVV220121P000450002022-01-11 2:34PM EST45.005.803.704.000.00-26561.52%
OVV220121P000500002022-01-14 3:22PM EST50.009.158.608.90-4.95-35.11%23892.97%