La bourse ferme dans 1 h 38 min
CAC 40
5 803,34 +33,95 (+0,59 %) Euro Stoxx 50
3 363,29 +20,73 (+0,62 %) Dow Jones
29 530,02 +269,21 (+0,92 %) EUR/USD
0,9634 +0,0022 (+0,23 %) Gold future
1 645,70 +12,30 (+0,75 %) BTC-EUR
21 015,70 +956,88 (+4,77 %)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:52AM EDT. Marché ouvert.
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021C00020000 | 2022-07-07 11:05AM EDT | 20.00 | 23.10 | 27.40 | 28.20 | 0.00 | - | 5 | 0 | 549.81% |
| OVV221021C00030000 | 2022-07-27 9:46AM EDT | 30.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| OVV221021C00032000 | 2022-07-05 10:16AM EDT | 32.00 | 11.80 | 14.40 | 14.90 | 0.00 | - | 1 | 2 | 264.11% |
| OVV221021C00033000 | 2022-08-04 9:40AM EDT | 33.00 | 13.90 | 19.60 | 20.40 | 0.00 | - | 7 | 8 | 439.01% |
| OVV221021C00034000 | 2022-08-09 9:46AM EDT | 34.00 | 15.00 | 15.60 | 17.80 | 0.00 | - | 1 | 2 | 350.49% |
| OVV221021C00035000 | 2022-09-26 9:52AM EDT | 35.00 | 7.70 | 6.70 | 7.80 | 0.00 | - | 10 | 13 | 97.51% |
| OVV221021C00036000 | 2022-08-17 10:13AM EDT | 36.00 | 12.84 | 13.70 | 14.10 | 0.00 | - | 1 | 16 | 294.24% |
| OVV221021C00037000 | 2022-09-23 11:21AM EDT | 37.00 | 6.32 | 3.30 | 7.40 | 0.00 | - | 10 | 10 | 80.47% |
| OVV221021C00038000 | 2022-09-23 12:44PM EDT | 38.00 | 5.40 | 4.40 | 6.30 | 0.00 | - | 4 | 5 | 96.00% |
| OVV221021C00039000 | 2022-07-05 11:12AM EDT | 39.00 | 6.50 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 203.03% |
| OVV221021C00040000 | 2022-09-26 2:04PM EDT | 40.00 | 3.40 | 3.30 | 5.40 | 0.00 | - | 17 | 52 | 96.63% |
| OVV221021C00041000 | 2022-09-26 2:24PM EDT | 41.00 | 2.76 | 2.70 | 5.00 | 0.00 | - | 32 | 39 | 95.51% |
| OVV221021C00042000 | 2022-09-26 3:25PM EDT | 42.00 | 2.25 | 2.30 | 4.00 | 0.00 | - | 16 | 82 | 88.77% |
| OVV221021C00043000 | 2022-09-26 1:53PM EDT | 43.00 | 1.95 | 1.85 | 4.40 | 0.00 | - | 44 | 312 | 97.12% |
| OVV221021C00044000 | 2022-09-26 1:45PM EDT | 44.00 | 1.55 | 1.55 | 0.00 | 0.00 | - | 40 | 1,020 | 6.25% |
| OVV221021C00045000 | 2022-09-27 9:31AM EDT | 45.00 | 1.35 | 1.20 | 1.45 | +0.08 | +6.30% | 77 | 557 | 68.12% |
| OVV221021C00046000 | 2022-09-27 9:35AM EDT | 46.00 | 0.90 | 0.85 | 1.20 | -0.25 | -21.74% | 2 | 225 | 66.21% |
| OVV221021C00047000 | 2022-09-26 2:23PM EDT | 47.00 | 0.82 | 0.65 | 3.40 | 0.00 | - | 37 | 204 | 99.51% |
| OVV221021C00048000 | 2022-09-26 2:57PM EDT | 48.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 10 | 131 | 66.21% |
| OVV221021C00049000 | 2022-09-26 12:40PM EDT | 49.00 | 0.59 | 0.45 | 2.70 | 0.00 | - | 20 | 179 | 99.22% |
| OVV221021C00050000 | 2022-09-26 3:06PM EDT | 50.00 | 0.40 | 0.35 | 0.95 | 0.00 | - | 55 | 2,526 | 75.00% |
| OVV221021C00055000 | 2022-09-26 3:38PM EDT | 55.00 | 0.15 | 0.10 | 2.05 | 0.00 | - | 222 | 3,897 | 112.31% |
| OVV221021C00060000 | 2022-09-26 1:06PM EDT | 60.00 | 0.08 | 0.05 | 0.40 | 0.00 | - | 27 | 24,136 | 89.45% |
| OVV221021C00065000 | 2022-09-26 1:31PM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3,693 | 105.27% |
| OVV221021C00070000 | 2022-09-26 3:54PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 3,937 | 104.49% |
| OVV221021C00075000 | 2022-09-26 3:06PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 375 | 50.00% |
| OVV221021C00080000 | 2022-09-21 9:48AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| OVV221021C00085000 | 2022-08-18 10:49AM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 143.36% |
| OVV221021C00090000 | 2022-09-21 12:24PM EDT | 90.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 215 | 219.53% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021P00020000 | 2022-07-14 9:58AM EDT | 20.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 2 | 134 | 189.26% |
| OVV221021P00025000 | 2022-09-23 11:13AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| OVV221021P00030000 | 2022-09-26 12:42PM EDT | 30.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 8 | 593 | 99.51% |
| OVV221021P00032000 | 2022-08-26 10:42AM EDT | 32.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 1,651 | 75.68% |
| OVV221021P00033000 | 2022-09-26 11:07AM EDT | 33.00 | 0.45 | 0.45 | 3.10 | 0.00 | - | 10 | 409 | 120.85% |
| OVV221021P00034000 | 2022-09-22 3:54PM EDT | 34.00 | 0.20 | 0.60 | 3.30 | 0.00 | - | 10 | 1,042 | 116.21% |
| OVV221021P00035000 | 2022-09-26 1:06PM EDT | 35.00 | 0.90 | 0.80 | 1.75 | 0.00 | - | 5 | 171 | 85.25% |
| OVV221021P00036000 | 2022-09-26 3:50PM EDT | 36.00 | 1.25 | 0.00 | 2.40 | 0.00 | - | 5 | 143 | 73.73% |
| OVV221021P00037000 | 2022-09-26 3:22PM EDT | 37.00 | 1.50 | 1.25 | 3.60 | 0.00 | - | 2 | 109 | 98.14% |
| OVV221021P00038000 | 2022-09-23 12:11PM EDT | 38.00 | 1.55 | 1.55 | 4.00 | 0.00 | - | 3 | 1,171 | 96.09% |
| OVV221021P00039000 | 2022-09-26 1:37PM EDT | 39.00 | 2.29 | 1.95 | 4.00 | 0.00 | - | 3 | 234 | 89.55% |
| OVV221021P00040000 | 2022-09-26 1:44PM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,723 | 1.56% |
| OVV221021P00041000 | 2022-09-26 1:37PM EDT | 41.00 | 3.27 | 2.85 | 0.00 | 0.00 | - | 4 | 232 | 0.00% |
| OVV221021P00042000 | 2022-09-26 1:59PM EDT | 42.00 | 3.80 | 3.40 | 5.20 | 0.00 | - | 13 | 409 | 82.42% |
| OVV221021P00043000 | 2022-09-26 10:42AM EDT | 43.00 | 3.40 | 2.90 | 6.10 | 0.00 | - | 1 | 305 | 72.17% |
| OVV221021P00044000 | 2022-09-26 1:54PM EDT | 44.00 | 4.90 | 4.50 | 7.00 | 0.00 | - | 94 | 157 | 86.23% |
| OVV221021P00045000 | 2022-09-27 9:31AM EDT | 45.00 | 5.60 | 0.00 | 0.00 | -0.16 | -2.78% | 1 | 24,429 | 0.00% |
| OVV221021P00046000 | 2022-09-26 11:20AM EDT | 46.00 | 5.40 | 6.00 | 8.00 | 0.00 | - | 34 | 284 | 81.49% |
| OVV221021P00047000 | 2022-09-26 10:38AM EDT | 47.00 | 5.90 | 4.70 | 9.40 | 0.00 | - | 1 | 136 | 59.52% |
| OVV221021P00048000 | 2022-09-26 1:27PM EDT | 48.00 | 8.34 | 7.60 | 9.60 | 0.00 | - | 18 | 423 | 82.32% |
| OVV221021P00049000 | 2022-09-26 12:19PM EDT | 49.00 | 8.40 | 7.70 | 9.90 | 0.00 | - | 12 | 214 | 59.47% |
| OVV221021P00050000 | 2022-09-26 1:31PM EDT | 50.00 | 10.08 | 7.40 | 11.80 | 0.00 | - | 9 | 845 | 52.93% |
| OVV221021P00055000 | 2022-09-26 10:38AM EDT | 55.00 | 12.80 | 13.70 | 15.90 | 0.00 | - | 1 | 1,604 | 83.30% |
| OVV221021P00060000 | 2022-09-26 3:55PM EDT | 60.00 | 19.79 | 18.40 | 21.00 | 0.00 | - | 11 | 305 | 93.55% |
| OVV221021P00065000 | 2022-09-01 9:51AM EDT | 65.00 | 14.10 | 23.30 | 26.10 | 0.00 | - | 1 | 6 | 107.62% |
| OVV221021P00070000 | 2022-09-19 2:40PM EDT | 70.00 | 20.43 | 27.00 | 31.40 | 0.00 | - | 4 | 0 | 196.19% |
| OVV221021P00075000 | 2022-05-04 2:24PM EDT | 75.00 | 23.80 | 20.70 | 21.20 | 0.00 | - | 1 | 7 | 0.00% |
| OVV221021P00080000 | 2022-05-23 2:10PM EDT | 80.00 | 31.70 | 34.30 | 34.80 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
