La bourse ferme dans 1 h 38 min

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
40,58+0,42 (+1,05 %)
À partir de 09:52AM EDT. Marché ouvert.
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
OVV221021C000200002022-07-07 11:05AM EDT20.0023.1027.4028.200.00-50549.81%
OVV221021C000300002022-07-27 9:46AM EDT30.0017.870.000.000.00-1110.00%
OVV221021C000320002022-07-05 10:16AM EDT32.0011.8014.4014.900.00-12264.11%
OVV221021C000330002022-08-04 9:40AM EDT33.0013.9019.6020.400.00-78439.01%
OVV221021C000340002022-08-09 9:46AM EDT34.0015.0015.6017.800.00-12350.49%
OVV221021C000350002022-09-26 9:52AM EDT35.007.706.707.800.00-101397.51%
OVV221021C000360002022-08-17 10:13AM EDT36.0012.8413.7014.100.00-116294.24%
OVV221021C000370002022-09-23 11:21AM EDT37.006.323.307.400.00-101080.47%
OVV221021C000380002022-09-23 12:44PM EDT38.005.404.406.300.00-4596.00%
OVV221021C000390002022-07-05 11:12AM EDT39.006.509.009.300.00-11203.03%
OVV221021C000400002022-09-26 2:04PM EDT40.003.403.305.400.00-175296.63%
OVV221021C000410002022-09-26 2:24PM EDT41.002.762.705.000.00-323995.51%
OVV221021C000420002022-09-26 3:25PM EDT42.002.252.304.000.00-168288.77%
OVV221021C000430002022-09-26 1:53PM EDT43.001.951.854.400.00-4431297.12%
OVV221021C000440002022-09-26 1:45PM EDT44.001.551.550.000.00-401,0206.25%
OVV221021C000450002022-09-27 9:31AM EDT45.001.351.201.45+0.08+6.30%7755768.12%
OVV221021C000460002022-09-27 9:35AM EDT46.000.900.851.20-0.25-21.74%222566.21%
OVV221021C000470002022-09-26 2:23PM EDT47.000.820.653.400.00-3720499.51%
OVV221021C000480002022-09-26 2:57PM EDT48.000.650.001.350.00-1013166.21%
OVV221021C000490002022-09-26 12:40PM EDT49.000.590.452.700.00-2017999.22%
OVV221021C000500002022-09-26 3:06PM EDT50.000.400.350.950.00-552,52675.00%
OVV221021C000550002022-09-26 3:38PM EDT55.000.150.102.050.00-2223,897112.31%
OVV221021C000600002022-09-26 1:06PM EDT60.000.080.050.400.00-2724,13689.45%
OVV221021C000650002022-09-26 1:31PM EDT65.000.100.000.500.00-13,693105.27%
OVV221021C000700002022-09-26 3:54PM EDT70.000.050.000.250.00-43,937104.49%
OVV221021C000750002022-09-26 3:06PM EDT75.000.050.000.000.00-437550.00%
OVV221021C000800002022-09-21 9:48AM EDT80.000.050.000.000.00-116950.00%
OVV221021C000850002022-08-18 10:49AM EDT85.000.100.000.400.00-22143.36%
OVV221021C000900002022-09-21 12:24PM EDT90.000.050.002.550.00-1215219.53%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV221021P000200002022-07-14 9:58AM EDT20.000.550.000.950.00-2134189.26%
OVV221021P000250002022-09-23 11:13AM EDT25.000.060.000.000.00-35350.00%
OVV221021P000300002022-09-26 12:42PM EDT30.000.300.001.100.00-859399.51%
OVV221021P000320002022-08-26 10:42AM EDT32.000.300.350.450.00-11,65175.68%
OVV221021P000330002022-09-26 11:07AM EDT33.000.450.453.100.00-10409120.85%
OVV221021P000340002022-09-22 3:54PM EDT34.000.200.603.300.00-101,042116.21%
OVV221021P000350002022-09-26 1:06PM EDT35.000.900.801.750.00-517185.25%
OVV221021P000360002022-09-26 3:50PM EDT36.001.250.002.400.00-514373.73%
OVV221021P000370002022-09-26 3:22PM EDT37.001.501.253.600.00-210998.14%
OVV221021P000380002022-09-23 12:11PM EDT38.001.551.554.000.00-31,17196.09%
OVV221021P000390002022-09-26 1:37PM EDT39.002.291.954.000.00-323489.55%
OVV221021P000400002022-09-26 1:44PM EDT40.002.700.000.000.00-161,7231.56%
OVV221021P000410002022-09-26 1:37PM EDT41.003.272.850.000.00-42320.00%
OVV221021P000420002022-09-26 1:59PM EDT42.003.803.405.200.00-1340982.42%
OVV221021P000430002022-09-26 10:42AM EDT43.003.402.906.100.00-130572.17%
OVV221021P000440002022-09-26 1:54PM EDT44.004.904.507.000.00-9415786.23%
OVV221021P000450002022-09-27 9:31AM EDT45.005.600.000.00-0.16-2.78%124,4290.00%
OVV221021P000460002022-09-26 11:20AM EDT46.005.406.008.000.00-3428481.49%
OVV221021P000470002022-09-26 10:38AM EDT47.005.904.709.400.00-113659.52%
OVV221021P000480002022-09-26 1:27PM EDT48.008.347.609.600.00-1842382.32%
OVV221021P000490002022-09-26 12:19PM EDT49.008.407.709.900.00-1221459.47%
OVV221021P000500002022-09-26 1:31PM EDT50.0010.087.4011.800.00-984552.93%
OVV221021P000550002022-09-26 10:38AM EDT55.0012.8013.7015.900.00-11,60483.30%
OVV221021P000600002022-09-26 3:55PM EDT60.0019.7918.4021.000.00-1130593.55%
OVV221021P000650002022-09-01 9:51AM EDT65.0014.1023.3026.100.00-16107.62%
OVV221021P000700002022-09-19 2:40PM EDT70.0020.4327.0031.400.00-40196.19%
OVV221021P000750002022-05-04 2:24PM EDT75.0023.8020.7021.200.00-170.00%
OVV221021P000800002022-05-23 2:10PM EDT80.0031.7034.3034.800.00--20.00%