Marchés français ouverture 1 h 16 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’achatpour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220414C000170002021-10-18 8:50AM EST17.0023.1017.5017.800.00-380.00%
OVV220414C000200002022-01-14 3:17PM EST20.0021.0021.1021.60+2.20+11.70%11560.16%
OVV220414C000220002021-11-10 6:54AM EST22.004.1513.0013.300.00--20.00%
OVV220414C000240002021-11-10 6:54AM EST24.005.9011.2011.600.00--20.00%
OVV220414C000250002021-12-03 11:15AM EST25.009.469.309.600.00-10200.00%
OVV220414C000260002021-11-10 6:54AM EST26.005.909.6010.000.00-47460.00%
OVV220414C000270002022-01-05 2:36PM EST27.0011.2014.6014.800.00-2461.91%
OVV220414C000280002022-01-12 10:21AM EST28.0012.4013.5013.900.00-23557.62%
OVV220414C000290002021-12-21 9:37AM EST29.005.4112.4013.000.00-15953.42%
OVV220414C000300002022-01-12 10:08AM EST30.0010.6011.9012.100.00-312958.50%
OVV220414C000310002022-01-04 10:30AM EST31.007.4211.0011.300.00-162657.81%
OVV220414C000320002022-01-14 1:27PM EST32.009.2010.1010.40+3.83+71.32%102955.47%
OVV220414C000330002022-01-14 12:06PM EST33.008.309.409.60+0.70+9.21%113255.91%
OVV220414C000340002022-01-14 3:27PM EST34.008.358.608.90+1.35+19.29%2014755.62%
OVV220414C000350002022-01-14 3:23PM EST35.007.607.908.10+1.24+19.50%429254.81%
OVV220414C000360002022-01-14 3:56PM EST36.007.307.207.50+1.53+26.52%411455.08%
OVV220414C000370002022-01-14 3:45PM EST37.006.506.506.80+1.40+27.45%26454.03%
OVV220414C000380002022-01-14 3:51PM EST38.006.205.906.20+1.80+40.91%177853.93%
OVV220414C000390002022-01-14 3:48PM EST39.005.305.505.70+1.30+32.50%44155.27%
OVV220414C000400002022-01-14 2:46PM EST40.004.694.905.10+1.19+34.00%10754154.18%
OVV220414C000450002022-01-14 3:59PM EST45.002.962.953.00+1.05+54.97%22217,41254.32%
OVV220414C000500002022-01-14 3:56PM EST50.001.751.701.90+0.45+34.62%311,69756.01%
OVV220414C000550002022-01-14 3:10PM EST55.000.940.951.10+0.22+30.56%258456.35%
OVV220414C000600002022-01-06 3:43PM EST60.000.400.550.700.00-61857.91%
Options de ventepour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220414P000150002021-11-10 6:54AM EST15.000.500.100.300.00-11115.23%
OVV220414P000170002021-11-10 6:54AM EST17.000.650.100.450.00--10108.79%
OVV220414P000190002021-12-15 10:41AM EST19.000.550.050.200.00-205883.40%
OVV220414P000200002022-01-12 9:30AM EST20.000.170.000.250.00-13078.32%
OVV220414P000210002021-11-10 6:54AM EST21.001.600.400.750.00--2101.47%
OVV220414P000220002021-12-17 3:02PM EST22.000.880.050.300.00-41473.44%
OVV220414P000230002022-01-13 3:45PM EST23.000.250.150.350.00-171874.02%
OVV220414P000240002022-01-03 10:41AM EST24.000.320.200.350.00-102070.90%
OVV220414P000250002022-01-12 9:30AM EST25.000.390.150.350.00-119564.94%
OVV220414P000260002021-11-10 6:54AM EST26.002.781.251.550.00-12798.44%
OVV220414P000270002022-01-13 11:07AM EST27.000.550.500.60+0.55-2068.70%
OVV220414P000280002021-11-29 10:00AM EST28.002.121.551.650.00-153691.36%
OVV220414P000300002022-01-07 3:52PM EST30.001.200.700.800.00-32660.69%
OVV220414P000310002022-01-07 11:02AM EST31.001.400.851.000.00-21960.30%
OVV220414P000320002022-01-14 3:54PM EST32.001.101.051.15-0.35-24.14%173859.33%
OVV220414P000330002022-01-13 12:27PM EST33.001.701.251.400.00-411558.89%
OVV220414P000340002022-01-13 9:48AM EST34.001.921.451.650.00-54057.93%
OVV220414P000350002022-01-13 12:44PM EST35.002.421.751.950.00-2219457.76%
OVV220414P000360002022-01-12 1:35PM EST36.002.742.102.250.00-115157.42%
OVV220414P000370002022-01-14 1:11PM EST37.002.902.452.65-0.30-9.37%38057.32%
OVV220414P000380002022-01-14 10:19AM EST38.003.402.853.10+0.04+1.19%342957.42%
OVV220414P000390002022-01-14 3:50PM EST39.003.403.303.50-0.76-18.27%74657.01%
OVV220414P000400002022-01-14 2:15PM EST40.004.203.604.00-0.49-10.45%616655.84%
OVV220414P000450002021-12-17 3:28PM EST45.0014.456.507.000.00-224255.66%
OVV220414P000500002021-11-03 9:16AM EST50.0015.2118.4019.000.00-285216160.35%
OVV220414P000600002021-11-23 10:11AM EST60.0024.2027.5027.900.00-39175.88%