La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 293,99 +41,70 (+0,21 %)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2022-05-16 12:14AM EDT | 20.00 | 23.00 | 38.60 | 39.30 | 0.00 | - | - | 0 | 429.35% |
| OVV221021C00030000 | 2022-05-27 10:33AM EDT | 30.00 | 25.00 | 15.60 | 17.60 | 0.00 | - | 2 | 10 | 71.14% |
| OVV221021C00032000 | 2022-06-14 9:40AM EDT | 32.00 | 25.00 | 15.10 | 16.20 | 0.00 | - | 1 | 2 | 80.91% |
| OVV221021C00033000 | 2022-06-24 10:15AM EDT | 33.00 | 13.90 | 14.20 | 14.60 | -2.10 | -13.13% | 1 | 0 | 72.36% |
| OVV221021C00035000 | 2022-05-23 9:33AM EDT | 35.00 | 15.08 | 25.00 | 25.50 | 0.00 | - | 5 | 12 | 231.74% |
| OVV221021C00036000 | 2022-06-09 3:14PM EDT | 36.00 | 25.71 | 11.90 | 12.60 | 0.00 | - | 8 | 14 | 70.85% |
| OVV221021C00037000 | 2022-06-16 2:48PM EDT | 37.00 | 15.82 | 10.80 | 11.90 | 0.00 | - | - | 2 | 67.51% |
| OVV221021C00038000 | 2022-05-26 11:44AM EDT | 38.00 | 18.20 | 10.50 | 11.20 | 0.00 | - | 2 | 0 | 68.97% |
| OVV221021C00040000 | 2022-06-23 12:45PM EDT | 40.00 | 8.15 | 9.20 | 9.90 | 0.00 | - | 6 | 30 | 67.33% |
| OVV221021C00041000 | 2022-06-23 3:27PM EDT | 41.00 | 7.40 | 8.70 | 9.40 | 0.00 | - | 5 | 11 | 67.80% |
| OVV221021C00042000 | 2022-06-24 10:23AM EDT | 42.00 | 8.50 | 8.30 | 8.80 | +1.40 | +19.72% | 5 | 79 | 67.97% |
| OVV221021C00043000 | 2022-06-24 3:46PM EDT | 43.00 | 7.80 | 7.80 | 8.30 | +1.40 | +21.88% | 216 | 264 | 67.90% |
| OVV221021C00044000 | 2022-06-23 1:02PM EDT | 44.00 | 6.00 | 7.30 | 7.70 | 0.00 | - | 3 | 27 | 67.07% |
| OVV221021C00045000 | 2022-06-24 3:50PM EDT | 45.00 | 6.75 | 6.80 | 7.40 | -0.15 | -2.17% | 14 | 65 | 67.52% |
| OVV221021C00046000 | 2022-06-24 2:08PM EDT | 46.00 | 6.40 | 6.20 | 6.90 | +1.40 | +28.00% | 10 | 110 | 66.26% |
| OVV221021C00047000 | 2022-06-24 12:28PM EDT | 47.00 | 6.00 | 5.40 | 6.30 | -1.30 | -17.81% | 1 | 35 | 63.35% |
| OVV221021C00048000 | 2022-06-24 12:29PM EDT | 48.00 | 5.60 | 5.40 | 5.90 | -1.00 | -15.15% | 1 | 72 | 65.11% |
| OVV221021C00049000 | 2022-06-22 10:59AM EDT | 49.00 | 6.30 | 5.00 | 5.50 | 0.00 | - | 2 | 48 | 64.70% |
| OVV221021C00050000 | 2022-06-24 2:48PM EDT | 50.00 | 4.69 | 4.70 | 5.20 | +0.87 | +22.77% | 33 | 1,336 | 65.09% |
| OVV221021C00055000 | 2022-06-23 1:37PM EDT | 55.00 | 3.20 | 3.10 | 3.70 | +0.50 | +18.52% | 5 | 269 | 63.70% |
| OVV221021C00060000 | 2022-06-24 2:48PM EDT | 60.00 | 2.28 | 2.25 | 2.60 | +0.46 | +25.27% | 27 | 1,514 | 64.21% |
| OVV221021C00065000 | 2022-06-24 2:16PM EDT | 65.00 | 1.65 | 1.35 | 1.80 | +0.30 | +22.22% | 45 | 2,090 | 62.57% |
| OVV221021C00070000 | 2022-06-24 11:26AM EDT | 70.00 | 1.25 | 1.05 | 1.50 | +0.31 | +32.98% | 14 | 1,485 | 65.72% |
| OVV221021C00075000 | 2022-06-23 3:30PM EDT | 75.00 | 0.67 | 0.25 | 1.60 | 0.00 | - | 1 | 367 | 66.24% |
| OVV221021C00080000 | 2022-06-24 11:11AM EDT | 80.00 | 0.75 | 0.45 | 1.30 | +0.30 | +66.67% | 3 | 122 | 70.97% |
| OVV221021C00090000 | 2022-06-21 12:58PM EDT | 90.00 | 0.65 | 0.20 | 0.95 | 0.00 | - | 1 | 5 | 73.88% |
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 | 2022-06-13 9:52AM EDT | 20.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 110 | 110 | 90.14% |
| OVV221021P00025000 | 2022-06-23 12:18PM EDT | 25.00 | 0.90 | 0.60 | 1.45 | 0.00 | - | 6 | 50 | 90.33% |
| OVV221021P00030000 | 2022-06-23 3:33PM EDT | 30.00 | 1.78 | 1.10 | 1.65 | 0.00 | - | 1 | 362 | 75.29% |
| OVV221021P00032000 | 2022-05-31 11:47AM EDT | 32.00 | 1.10 | 1.40 | 2.05 | 0.00 | - | 1 | 1,653 | 72.83% |
| OVV221021P00033000 | 2022-06-10 1:42PM EDT | 33.00 | 1.10 | 1.95 | 2.25 | 0.00 | - | 1 | 394 | 74.41% |
| OVV221021P00034000 | 2022-06-13 10:15AM EDT | 34.00 | 1.50 | 1.80 | 3.40 | 0.00 | - | 3 | 5 | 77.20% |
| OVV221021P00035000 | 2022-06-24 10:40AM EDT | 35.00 | 2.55 | 2.05 | 2.75 | +0.05 | +2.00% | 1 | 40 | 69.75% |
| OVV221021P00036000 | 2022-06-14 2:05PM EDT | 36.00 | 1.65 | 2.50 | 3.30 | 0.00 | - | - | 2 | 71.92% |
| OVV221021P00037000 | 2022-06-14 10:07AM EDT | 37.00 | 1.70 | 2.85 | 3.60 | 0.00 | - | 1 | 5 | 71.36% |
| OVV221021P00038000 | 2022-06-16 10:29AM EDT | 38.00 | 2.45 | 3.40 | 3.70 | 0.00 | - | 6 | 9 | 70.53% |
| OVV221021P00039000 | 2022-06-22 3:28PM EDT | 39.00 | 3.70 | 3.20 | 4.20 | 0.00 | - | 2 | 8 | 67.48% |
| OVV221021P00040000 | 2022-06-23 12:04PM EDT | 40.00 | 5.00 | 3.80 | 4.50 | 0.00 | - | 1 | 22 | 67.68% |
| OVV221021P00041000 | 2022-06-09 10:01AM EDT | 41.00 | 2.05 | 4.20 | 5.10 | 0.00 | - | 2 | 5 | 68.14% |
| OVV221021P00042000 | 2022-06-23 2:45PM EDT | 42.00 | 6.30 | 4.60 | 5.30 | 0.00 | - | 12 | 125 | 66.21% |
| OVV221021P00043000 | 2022-06-24 1:57PM EDT | 43.00 | 5.60 | 5.30 | 5.90 | -1.20 | -17.65% | 6 | 123 | 67.70% |
| OVV221021P00044000 | 2022-06-06 1:44PM EDT | 44.00 | 2.95 | 5.30 | 7.20 | 0.00 | - | 2 | 4 | 68.90% |
| OVV221021P00045000 | 2022-06-24 3:43PM EDT | 45.00 | 6.70 | 6.30 | 6.90 | -1.20 | -15.19% | 10 | 172 | 66.83% |
| OVV221021P00046000 | 2022-06-23 2:03PM EDT | 46.00 | 8.40 | 6.20 | 7.50 | 0.00 | - | 6 | 121 | 63.62% |
| OVV221021P00047000 | 2022-06-21 2:27PM EDT | 47.00 | 5.90 | 7.20 | 8.00 | 0.00 | - | 6 | 57 | 65.11% |
| OVV221021P00048000 | 2022-06-21 2:05PM EDT | 48.00 | 6.41 | 8.00 | 8.60 | 0.00 | - | 1 | 119 | 65.89% |
| OVV221021P00049000 | 2022-06-17 10:52AM EDT | 49.00 | 8.70 | 8.60 | 9.20 | 0.00 | - | 6 | 163 | 65.50% |
| OVV221021P00050000 | 2022-06-23 2:58PM EDT | 50.00 | 11.45 | 9.00 | 9.80 | 0.00 | - | 10 | 154 | 63.93% |
| OVV221021P00055000 | 2022-06-24 10:30AM EDT | 55.00 | 13.08 | 12.60 | 13.30 | +2.78 | +26.99% | 10 | 115 | 63.53% |
| OVV221021P00060000 | 2022-06-21 3:08PM EDT | 60.00 | 13.81 | 16.60 | 17.20 | 0.00 | - | 102 | 76 | 63.14% |
| OVV221021P00065000 | 2022-06-22 3:27PM EDT | 65.00 | 20.50 | 20.40 | 21.50 | 0.00 | - | 1 | 40 | 59.89% |
| OVV221021P00070000 | 2022-06-21 11:56AM EDT | 70.00 | 23.46 | 25.20 | 26.00 | 0.00 | - | 4 | 36 | 61.77% |
| 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 | 53.91% |
