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’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV221021C000200002022-05-16 12:14AM EDT20.0023.0038.6039.300.00--0429.35%
OVV221021C000300002022-05-27 10:33AM EDT30.0025.0015.6017.600.00-21071.14%
OVV221021C000320002022-06-14 9:40AM EDT32.0025.0015.1016.200.00-1280.91%
OVV221021C000330002022-06-24 10:15AM EDT33.0013.9014.2014.60-2.10-13.13%1072.36%
OVV221021C000350002022-05-23 9:33AM EDT35.0015.0825.0025.500.00-512231.74%
OVV221021C000360002022-06-09 3:14PM EDT36.0025.7111.9012.600.00-81470.85%
OVV221021C000370002022-06-16 2:48PM EDT37.0015.8210.8011.900.00--267.51%
OVV221021C000380002022-05-26 11:44AM EDT38.0018.2010.5011.200.00-2068.97%
OVV221021C000400002022-06-23 12:45PM EDT40.008.159.209.900.00-63067.33%
OVV221021C000410002022-06-23 3:27PM EDT41.007.408.709.400.00-51167.80%
OVV221021C000420002022-06-24 10:23AM EDT42.008.508.308.80+1.40+19.72%57967.97%
OVV221021C000430002022-06-24 3:46PM EDT43.007.807.808.30+1.40+21.88%21626467.90%
OVV221021C000440002022-06-23 1:02PM EDT44.006.007.307.700.00-32767.07%
OVV221021C000450002022-06-24 3:50PM EDT45.006.756.807.40-0.15-2.17%146567.52%
OVV221021C000460002022-06-24 2:08PM EDT46.006.406.206.90+1.40+28.00%1011066.26%
OVV221021C000470002022-06-24 12:28PM EDT47.006.005.406.30-1.30-17.81%13563.35%
OVV221021C000480002022-06-24 12:29PM EDT48.005.605.405.90-1.00-15.15%17265.11%
OVV221021C000490002022-06-22 10:59AM EDT49.006.305.005.500.00-24864.70%
OVV221021C000500002022-06-24 2:48PM EDT50.004.694.705.20+0.87+22.77%331,33665.09%
OVV221021C000550002022-06-23 1:37PM EDT55.003.203.103.70+0.50+18.52%526963.70%
OVV221021C000600002022-06-24 2:48PM EDT60.002.282.252.60+0.46+25.27%271,51464.21%
OVV221021C000650002022-06-24 2:16PM EDT65.001.651.351.80+0.30+22.22%452,09062.57%
OVV221021C000700002022-06-24 11:26AM EDT70.001.251.051.50+0.31+32.98%141,48565.72%
OVV221021C000750002022-06-23 3:30PM EDT75.000.670.251.600.00-136766.24%
OVV221021C000800002022-06-24 11:11AM EDT80.000.750.451.30+0.30+66.67%312270.97%
OVV221021C000900002022-06-21 12:58PM EDT90.000.650.200.950.00-1573.88%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV221021P000200002022-06-13 9:52AM EDT20.000.700.000.700.00-11011090.14%
OVV221021P000250002022-06-23 12:18PM EDT25.000.900.601.450.00-65090.33%
OVV221021P000300002022-06-23 3:33PM EDT30.001.781.101.650.00-136275.29%
OVV221021P000320002022-05-31 11:47AM EDT32.001.101.402.050.00-11,65372.83%
OVV221021P000330002022-06-10 1:42PM EDT33.001.101.952.250.00-139474.41%
OVV221021P000340002022-06-13 10:15AM EDT34.001.501.803.400.00-3577.20%
OVV221021P000350002022-06-24 10:40AM EDT35.002.552.052.75+0.05+2.00%14069.75%
OVV221021P000360002022-06-14 2:05PM EDT36.001.652.503.300.00--271.92%
OVV221021P000370002022-06-14 10:07AM EDT37.001.702.853.600.00-1571.36%
OVV221021P000380002022-06-16 10:29AM EDT38.002.453.403.700.00-6970.53%
OVV221021P000390002022-06-22 3:28PM EDT39.003.703.204.200.00-2867.48%
OVV221021P000400002022-06-23 12:04PM EDT40.005.003.804.500.00-12267.68%
OVV221021P000410002022-06-09 10:01AM EDT41.002.054.205.100.00-2568.14%
OVV221021P000420002022-06-23 2:45PM EDT42.006.304.605.300.00-1212566.21%
OVV221021P000430002022-06-24 1:57PM EDT43.005.605.305.90-1.20-17.65%612367.70%
OVV221021P000440002022-06-06 1:44PM EDT44.002.955.307.200.00-2468.90%
OVV221021P000450002022-06-24 3:43PM EDT45.006.706.306.90-1.20-15.19%1017266.83%
OVV221021P000460002022-06-23 2:03PM EDT46.008.406.207.500.00-612163.62%
OVV221021P000470002022-06-21 2:27PM EDT47.005.907.208.000.00-65765.11%
OVV221021P000480002022-06-21 2:05PM EDT48.006.418.008.600.00-111965.89%
OVV221021P000490002022-06-17 10:52AM EDT49.008.708.609.200.00-616365.50%
OVV221021P000500002022-06-23 2:58PM EDT50.0011.459.009.800.00-1015463.93%
OVV221021P000550002022-06-24 10:30AM EDT55.0013.0812.6013.30+2.78+26.99%1011563.53%
OVV221021P000600002022-06-21 3:08PM EDT60.0013.8116.6017.200.00-1027663.14%
OVV221021P000650002022-06-22 3:27PM EDT65.0020.5020.4021.500.00-14059.89%
OVV221021P000700002022-06-21 11:56AM EDT70.0023.4625.2026.000.00-43661.77%
OVV221021P000750002022-05-04 2:24PM EDT75.0023.8020.7021.200.00-170.00%
OVV221021P000800002022-05-23 2:10PM EDT80.0031.7034.3034.800.00--253.91%