Marchés français ouverture 8 h 36 min

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
48,67+1,39 (+2,94 %)
À la clôture : 04:00PM EDT
48,70 +0,03 (+0,06 %)
Échanges après Bourse : 05:13PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV230120C000030002021-11-23 2:54PM EDT3.0033.4027.3031.800.00-100.00%
OVV230120C000050002021-11-10 7:54AM EDT5.0020.0027.2031.900.00-100.00%
OVV230120C000070002021-11-10 7:54AM EDT7.0016.0525.3029.800.00-300.00%
OVV230120C000100002022-01-24 2:14PM EDT10.0025.9029.2031.700.00-150.00%
OVV230120C000120002022-05-10 12:22PM EDT12.0030.0146.9048.900.00-310565.63%
OVV230120C000150002022-06-15 9:30AM EDT15.0041.0033.0034.900.00-12889.16%
OVV230120C000170002022-02-25 1:56PM EDT17.0024.5036.5040.500.00-431230.35%
OVV230120C000200002022-06-17 12:54PM EDT20.0026.7528.3030.300.00-24682.13%
OVV230120C000250002022-06-07 1:45PM EDT25.0036.3124.3025.800.00-417279.91%
OVV230120C000300002022-06-27 1:02PM EDT30.0019.6020.3021.400.00-152073.54%
OVV230120C000320002022-06-03 1:19PM EDT32.0027.3718.9019.900.00-2273.07%
OVV230120C000350002022-06-23 1:39PM EDT35.0012.5016.7017.800.00-255771.26%
OVV230120C000380002022-06-10 11:38AM EDT38.0023.4014.8015.800.00--270.07%
OVV230120C000400002022-06-21 3:28PM EDT40.0015.1913.5014.400.00-529068.18%
OVV230120C000410002022-06-09 10:20AM EDT41.0023.0312.7014.000.00--267.70%
OVV230120C000430002022-06-23 3:58PM EDT43.008.3011.6012.800.00-121366.75%
OVV230120C000440002022-06-24 2:15PM EDT44.009.0011.3012.200.00-241767.04%
OVV230120C000450002022-06-22 1:33PM EDT45.009.5510.7011.700.00-182066.44%
OVV230120C000460002022-06-22 1:44PM EDT46.009.1010.3011.200.00-20266.48%
OVV230120C000470002022-05-23 9:50AM EDT47.0010.208.409.500.00-5056.70%
OVV230120C000480002022-06-17 3:37PM EDT48.008.989.2010.100.00-5564.75%
OVV230120C000490002022-06-27 12:06PM EDT49.008.158.709.900.00-3865.15%
OVV230120C000500002022-06-28 10:59AM EDT50.009.208.409.40+2.80+43.75%1140065.08%
OVV230120C000550002022-06-28 9:53AM EDT55.007.276.307.20+1.87+34.63%536062.18%
OVV230120C000600002022-06-28 10:34AM EDT60.005.705.005.80+1.60+39.02%1049962.46%
OVV230120C000650002022-06-23 11:28AM EDT65.003.103.704.600.00-17461.43%
OVV230120C000700002022-06-28 1:10PM EDT70.003.302.953.80+0.80+32.00%201,40362.21%
OVV230120C000750002022-06-28 12:03PM EDT75.002.502.453.10+0.30+13.64%244963.04%
OVV230120C000800002022-06-23 11:29AM EDT80.001.401.952.600.00-35063.60%
OVV230120C000900002022-06-21 2:28PM EDT90.001.601.201.750.00-33063.72%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV230120P000030002021-11-10 7:54AM EDT3.000.850.000.950.00-12245.70%
OVV230120P000050002022-06-15 2:27PM EDT5.000.050.000.100.00-236131.25%
OVV230120P000070002022-06-08 2:01PM EDT7.000.050.001.350.00-173176.56%
OVV230120P000100002021-11-10 7:54AM EDT10.000.800.005.000.00-20213.87%
OVV230120P000120002022-06-08 2:46PM EDT12.000.250.001.100.00-194121.00%
OVV230120P000150002022-05-16 11:28AM EDT15.000.700.001.000.00-257100.49%
OVV230120P000170002022-06-23 11:58AM EDT17.000.700.300.800.00-19892.53%
OVV230120P000200002022-05-20 3:18PM EDT20.001.180.701.200.00-133191.31%
OVV230120P000250002022-06-22 2:34PM EDT25.001.451.151.600.00-1225279.83%
OVV230120P000300002022-06-24 9:30AM EDT30.002.752.002.500.00-227274.49%
OVV230120P000330002022-06-23 12:05PM EDT33.003.802.653.300.00--572.22%
OVV230120P000350002022-06-21 12:21PM EDT35.003.503.203.900.00-317270.97%
OVV230120P000370002022-06-06 11:17AM EDT37.003.003.804.600.00--269.90%
OVV230120P000400002022-06-23 2:58PM EDT40.007.014.905.600.00-1018667.94%
OVV230120P000420002022-06-16 3:13PM EDT42.005.405.706.300.00-4210066.47%
OVV230120P000430002022-06-22 1:33PM EDT43.007.106.106.900.00--166.53%
OVV230120P000440002022-05-19 12:13PM EDT44.008.187.008.200.00--1071.00%
OVV230120P000450002022-06-17 11:24AM EDT45.008.407.007.800.00-2064065.50%
OVV230120P000480002022-06-13 9:38AM EDT48.007.008.509.300.00--164.20%
OVV230120P000500002022-06-09 9:45AM EDT50.006.709.7010.400.00-3010363.84%
OVV230120P000550002022-06-23 10:02AM EDT55.0014.6912.4013.500.00-112061.30%
OVV230120P000600002022-06-21 3:54PM EDT60.0015.5215.7017.100.00-15360.17%
OVV230120P000650002022-05-31 9:57AM EDT65.0015.2319.5020.600.00-205158.25%
OVV230120P000700002022-06-21 3:54PM EDT70.0022.9723.4024.800.00-17657.32%
OVV230120P000750002022-06-17 12:52PM EDT75.0031.4028.3029.200.00-106359.96%
OVV230120P000800002022-05-19 12:57PM EDT80.0035.2033.9035.400.00-33272.85%
OVV230120P000850002022-06-13 1:14PM EDT85.0031.2037.3038.200.00--659.20%
OVV230120P000900002022-06-28 9:41AM EDT90.0042.2041.6042.90+42.20-2156.57%