La bourse est fermée

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,43+2,53 (+5,90 %)
À la clôture : 04:00PM EDT
45,43 0,00 (0,00 %)
Échanges après Bourse : 07:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220715C000200002022-05-10 12:07PM EDT20.0023.5039.3040.400.00-301,117.77%
OVV220715C000250002022-02-14 4:57PM EDT25.0017.2019.0019.800.00-110.00%
OVV220715C000280002022-05-18 9:46AM EDT28.0019.3918.4020.200.00-220229.10%
OVV220715C000300002022-05-10 12:15PM EDT30.0014.0029.5030.200.00-425676.37%
OVV220715C000310002022-06-03 1:19PM EDT31.0026.6714.2015.900.00-20133.40%
OVV220715C000320002022-01-20 1:19PM EDT32.0010.2010.4011.100.00--110.00%
OVV220715C000330002022-06-08 10:04AM EDT33.0029.7712.3013.100.00-10093.46%
OVV220715C000340002022-05-09 11:27AM EDT34.0015.6028.1029.600.00-1671681.54%
OVV220715C000350002022-06-10 11:38AM EDT35.0023.6010.1011.100.00-26171.48%
OVV220715C000360002022-06-08 10:12AM EDT36.0026.609.6010.300.00-103687.11%
OVV220715C000370002022-06-16 2:48PM EDT37.0013.828.809.300.00-2984.18%
OVV220715C000380002022-06-09 10:20AM EDT38.0022.838.008.300.00-11680.57%
OVV220715C000390002022-06-23 12:22PM EDT39.005.607.107.600.00-125579.98%
OVV220715C000400002022-06-23 12:45PM EDT40.005.056.306.800.00-1680278.17%
OVV220715C000410002022-06-21 10:58AM EDT41.009.205.605.900.00-114175.34%
OVV220715C000420002022-06-10 2:49PM EDT42.0017.104.805.100.00-18971.63%
OVV220715C000430002022-06-24 10:31AM EDT43.004.604.104.50+0.74+19.17%116070.95%
OVV220715C000440002022-06-23 2:35PM EDT44.004.003.503.90+1.70+73.91%16470.26%
OVV220715C000450002022-06-24 3:03PM EDT45.002.752.953.30+0.90+48.65%871,19268.85%
OVV220715C000500002022-06-24 3:48PM EDT50.001.251.201.35+0.35+38.89%1142,53468.07%
OVV220715C000550002022-06-24 3:11PM EDT55.000.410.300.50-0.04-8.89%484,43366.02%
OVV220715C000600002022-06-24 3:10PM EDT60.000.150.100.20-0.05-25.00%141,47469.34%
OVV220715C000650002022-06-24 12:51PM EDT65.000.100.050.15+0.03+42.86%1061,51178.91%
OVV220715C000700002022-06-24 3:31PM EDT70.000.100.000.250.00-32,92795.31%
OVV220715C000750002022-06-24 12:46PM EDT75.000.050.000.25-0.10-66.67%3382107.42%
OVV220715C000800002022-06-22 12:26PM EDT80.000.050.000.100.00-40119103.91%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220715P000200002022-06-17 10:58AM EDT20.000.050.000.050.00-136143.75%
OVV220715P000250002022-06-24 10:21AM EDT25.000.050.000.100.00-11182117.97%
OVV220715P000280002022-06-14 12:54PM EDT28.000.050.000.500.00-2011129.30%
OVV220715P000290002022-05-18 3:48PM EDT29.000.500.004.800.00-51240.04%
OVV220715P000300002022-06-24 10:05AM EDT30.000.170.000.40-0.08-32.00%8108108.59%
OVV220715P000310002022-06-22 3:22PM EDT31.000.100.050.450.00-15106.25%
OVV220715P000320002022-06-23 3:09PM EDT32.000.380.250.450.00-150107.03%
OVV220715P000330002022-06-21 9:30AM EDT33.000.280.200.950.00-351113.77%
OVV220715P000340002022-06-14 11:22AM EDT34.000.100.200.450.00-19890.43%
OVV220715P000350002022-06-24 1:04PM EDT35.000.440.200.75-0.31-41.33%922892.38%
OVV220715P000360002022-06-24 9:57AM EDT36.000.700.252.10+0.25+55.56%143115.53%
OVV220715P000370002022-06-23 2:35PM EDT37.001.070.400.750.00-385882.13%
OVV220715P000380002022-06-24 2:58PM EDT38.000.830.500.90-0.42-33.60%26979.79%
OVV220715P000390002022-06-24 3:08PM EDT39.001.000.701.00+0.10+11.11%220177.44%
OVV220715P000400002022-06-24 2:58PM EDT40.001.230.951.15-0.62-33.51%953875.88%
OVV220715P000410002022-06-23 9:43AM EDT41.001.351.151.400.00-1010074.02%
OVV220715P000420002022-06-24 2:48PM EDT42.001.801.351.70-0.97-35.02%1014971.78%
OVV220715P000430002022-06-24 12:09PM EDT43.001.801.702.10-1.30-41.94%178771.73%
OVV220715P000440002022-06-24 12:17PM EDT44.002.452.002.45-0.75-23.44%260069.14%
OVV220715P000450002022-06-24 3:56PM EDT45.002.652.552.90-1.75-39.77%10061769.58%
OVV220715P000500002022-06-24 1:27PM EDT50.006.155.706.00-0.67-9.82%331,17468.21%
OVV220715P000550002022-06-24 1:31PM EDT55.0010.309.7010.40-0.20-1.90%41,06769.53%
OVV220715P000600002022-06-22 2:51PM EDT60.0014.2014.6015.200.00-816282.13%
OVV220715P000650002022-06-21 11:56AM EDT65.0017.2519.4020.200.00-418391.80%
OVV220715P000700002022-06-21 11:56AM EDT70.0022.2524.1025.300.00-4495.90%
OVV220715P000750002022-06-08 3:39PM EDT75.0014.2028.4030.300.00--5151.56%
OVV220715P000800002022-06-21 11:56AM EDT80.0032.1534.0035.400.00-100119.14%