Marchés français ouverture 2 h 57 min

Ovintiv Inc. (OVV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
50,24+4,24 (+9,22 %)
À la clôture : 04:00PM EDT
50,71 +0,47 (+0,94 %)
Échanges après Bourse : 07:54PM 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%
OVV230120C000120002022-09-28 1:38PM EDT12.0032.2037.8039.400.00-1314154.69%
OVV230120C000150002022-09-29 10:35AM EDT15.0028.7034.8036.000.00-39113.48%
OVV230120C000170002022-09-15 10:30AM EDT17.0035.3032.7034.200.00-313107.23%
OVV230120C000200002022-09-22 12:03PM EDT20.0028.0629.8031.500.00-333105.27%
OVV230120C000250002022-09-26 3:45PM EDT25.0016.3825.4026.400.00-117192.14%
OVV230120C000300002022-09-26 1:14PM EDT30.0012.3020.9021.600.00-453480.76%
OVV230120C000320002022-09-28 2:49PM EDT32.0014.0419.2019.900.00-1379.10%
OVV230120C000330002022-09-26 9:43AM EDT33.0011.2418.7018.900.00-2579.79%
OVV230120C000340002022-08-15 9:30AM EDT34.0016.8019.1020.900.00--1109.86%
OVV230120C000350002022-10-03 12:16PM EDT35.0016.7116.9017.20+4.41+35.85%251975.78%
OVV230120C000360002022-09-23 9:33AM EDT36.0010.4016.1016.400.00-1174.80%
OVV230120C000370002022-07-20 10:04AM EDT37.0012.3013.9015.300.00--260.57%
OVV230120C000380002022-09-29 11:27AM EDT38.0010.1014.4014.800.00-19471.58%
OVV230120C000390002022-09-23 9:40AM EDT39.008.4513.8014.100.00-21972.05%
OVV230120C000400002022-10-03 10:11AM EDT40.0013.0013.1013.40+6.70+106.35%431271.56%
OVV230120C000410002022-09-28 2:13PM EDT41.008.0012.3012.700.00-61370.24%
OVV230120C000420002022-10-03 9:30AM EDT42.0010.5011.6011.90+4.30+69.35%1468.77%
OVV230120C000430002022-09-30 1:19PM EDT43.008.2511.0011.300.00-21368.79%
OVV230120C000440002022-09-30 2:05PM EDT44.007.5710.3010.600.00-21,05267.49%
OVV230120C000450002022-10-03 9:34AM EDT45.009.309.7010.00+2.22+31.36%187467.05%
OVV230120C000460002022-10-03 2:23PM EDT46.009.209.109.40+2.70+41.54%61066.41%
OVV230120C000470002022-10-03 10:34AM EDT47.008.958.508.80+4.65+108.14%51665.55%
OVV230120C000480002022-09-29 11:13AM EDT48.005.058.108.300.00-81,32865.94%
OVV230120C000490002022-09-23 10:11AM EDT49.003.807.307.800.00-12464.22%
OVV230120C000500002022-10-03 12:08PM EDT50.006.927.007.20+2.02+41.22%169664.20%
OVV230120C000550002022-10-03 3:35PM EDT55.005.104.805.10+1.82+55.49%131,41462.02%
OVV230120C000600002022-10-03 3:20PM EDT60.003.403.403.40+1.15+51.11%51,41960.85%
OVV230120C000650002022-10-03 2:12PM EDT65.002.212.102.30+0.71+47.33%1334258.97%
OVV230120C000700002022-10-03 1:40PM EDT70.001.401.351.55+0.50+55.56%383458.40%
OVV230120C000750002022-10-03 11:26AM EDT75.000.970.901.05+0.47+94.00%4754058.45%
OVV230120C000800002022-09-21 2:40PM EDT80.000.600.600.700.00-126958.47%
OVV230120C000850002022-09-01 9:42AM EDT85.000.950.200.500.00--656.10%
OVV230120C000900002022-09-14 9:37AM EDT90.000.650.250.400.00-5015959.86%
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 EDT3.000.850.000.950.00-12340.63%
OVV230120P000050002022-06-15 2:27PM EDT5.000.050.000.100.00-236182.81%
OVV230120P000070002022-09-21 1:42PM EDT7.000.050.000.200.00-469170.70%
OVV230120P000100002021-11-10 7:54AM EDT10.000.800.005.000.00-20297.36%
OVV230120P000120002022-09-20 2:21PM EDT12.000.050.000.250.00-30126128.52%
OVV230120P000150002022-08-11 12:05PM EDT15.000.170.000.350.00-156115.23%
OVV230120P000170002022-07-15 1:27PM EDT17.000.700.000.500.00-3129110.74%
OVV230120P000200002022-09-28 12:46PM EDT20.000.400.150.350.00-333695.41%
OVV230120P000250002022-09-28 12:44PM EDT25.000.740.400.650.00-331287.21%
OVV230120P000300002022-09-27 10:37AM EDT30.001.650.901.000.00-1030179.35%
OVV230120P000320002022-09-30 9:57AM EDT32.001.701.151.250.00-11376.88%
OVV230120P000330002022-09-30 9:58AM EDT33.001.901.251.400.00-6975.37%
OVV230120P000340002022-09-14 10:52AM EDT34.001.251.401.600.00-46274.59%
OVV230120P000350002022-10-03 2:10PM EDT35.001.621.601.75-0.63-28.00%51,35473.58%
OVV230120P000360002022-09-02 10:52AM EDT36.001.902.452.650.00-13082.86%
OVV230120P000370002022-09-29 3:20PM EDT37.003.001.952.150.00-55871.29%
OVV230120P000380002022-09-26 3:53PM EDT38.004.592.152.400.00-64570.41%
OVV230120P000390002022-09-29 3:13PM EDT39.003.702.402.650.00-25469.63%
OVV230120P000400002022-09-28 11:37AM EDT40.004.402.652.900.00-128968.65%
OVV230120P000410002022-09-28 2:25PM EDT41.004.502.953.200.00-63968.07%
OVV230120P000420002022-09-28 3:28PM EDT42.004.903.203.500.00-110966.97%
OVV230120P000430002022-09-30 12:27PM EDT43.004.903.503.800.00-154265.94%
OVV230120P000440002022-10-03 1:28PM EDT44.004.053.904.20-1.85-31.36%19865.81%
OVV230120P000450002022-09-29 2:23PM EDT45.006.504.204.500.00-671564.40%
OVV230120P000460002022-10-03 2:26PM EDT46.004.704.604.90-1.60-25.40%62963.82%
OVV230120P000470002022-09-23 1:35PM EDT47.008.605.005.300.00-721463.03%
OVV230120P000480002022-10-03 11:02AM EDT48.005.605.405.80-2.50-30.86%1529762.51%
OVV230120P000490002022-09-21 2:23PM EDT49.006.705.906.200.00-68061.79%
OVV230120P000500002022-09-29 9:43AM EDT50.009.706.306.700.00-224760.86%
OVV230120P000550002022-10-03 2:07PM EDT55.009.409.309.50-5.30-36.05%115959.19%
OVV230120P000600002022-09-09 9:57AM EDT60.0011.8212.7012.900.00-18157.32%
OVV230120P000650002022-08-04 10:48AM EDT65.0021.9615.5015.900.00-105046.07%
OVV230120P000700002022-09-19 2:40PM EDT70.0021.3820.8021.000.00-46654.08%
OVV230120P000750002022-06-17 12:52PM EDT75.0031.4032.4032.900.00-1063133.28%
OVV230120P000800002022-09-12 10:27AM EDT80.0027.4029.5030.700.00-101850.88%
OVV230120P000850002022-06-13 1:14PM EDT85.0031.2043.4044.500.00--6160.52%
OVV230120P000900002022-08-10 9:38AM EDT90.0042.5037.3039.400.00-140.00%