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’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV230120C00003000 | 2021-11-23 2:54PM EDT | 3.00 | 33.40 | 27.30 | 31.80 | 0.00 | - | 1 | 0 | 0.00% |
| OVV230120C00005000 | 2021-11-10 7:54AM EDT | 5.00 | 20.00 | 27.20 | 31.90 | 0.00 | - | 1 | 0 | 0.00% |
| OVV230120C00007000 | 2021-11-10 7:54AM EDT | 7.00 | 16.05 | 25.30 | 29.80 | 0.00 | - | 3 | 0 | 0.00% |
| OVV230120C00010000 | 2022-01-24 2:14PM EDT | 10.00 | 25.90 | 29.20 | 31.70 | 0.00 | - | 1 | 5 | 0.00% |
| OVV230120C00012000 | 2022-05-10 12:22PM EDT | 12.00 | 30.01 | 46.90 | 48.90 | 0.00 | - | 3 | 10 | 565.63% |
| OVV230120C00015000 | 2022-06-15 9:30AM EDT | 15.00 | 41.00 | 33.00 | 34.90 | 0.00 | - | 1 | 28 | 89.16% |
| OVV230120C00017000 | 2022-02-25 1:56PM EDT | 17.00 | 24.50 | 36.50 | 40.50 | 0.00 | - | 4 | 31 | 230.35% |
| OVV230120C00020000 | 2022-06-17 12:54PM EDT | 20.00 | 26.75 | 28.30 | 30.30 | 0.00 | - | 2 | 46 | 82.13% |
| OVV230120C00025000 | 2022-06-07 1:45PM EDT | 25.00 | 36.31 | 24.30 | 25.80 | 0.00 | - | 4 | 172 | 79.91% |
| OVV230120C00030000 | 2022-06-27 1:02PM EDT | 30.00 | 19.60 | 20.30 | 21.40 | 0.00 | - | 1 | 520 | 73.54% |
| OVV230120C00032000 | 2022-06-03 1:19PM EDT | 32.00 | 27.37 | 18.90 | 19.90 | 0.00 | - | 2 | 2 | 73.07% |
| OVV230120C00035000 | 2022-06-23 1:39PM EDT | 35.00 | 12.50 | 16.70 | 17.80 | 0.00 | - | 2 | 557 | 71.26% |
| OVV230120C00038000 | 2022-06-10 11:38AM EDT | 38.00 | 23.40 | 14.80 | 15.80 | 0.00 | - | - | 2 | 70.07% |
| OVV230120C00040000 | 2022-06-21 3:28PM EDT | 40.00 | 15.19 | 13.50 | 14.40 | 0.00 | - | 5 | 290 | 68.18% |
| OVV230120C00041000 | 2022-06-09 10:20AM EDT | 41.00 | 23.03 | 12.70 | 14.00 | 0.00 | - | - | 2 | 67.70% |
| OVV230120C00043000 | 2022-06-23 3:58PM EDT | 43.00 | 8.30 | 11.60 | 12.80 | 0.00 | - | 12 | 13 | 66.75% |
| OVV230120C00044000 | 2022-06-24 2:15PM EDT | 44.00 | 9.00 | 11.30 | 12.20 | 0.00 | - | 24 | 17 | 67.04% |
| OVV230120C00045000 | 2022-06-22 1:33PM EDT | 45.00 | 9.55 | 10.70 | 11.70 | 0.00 | - | 1 | 820 | 66.44% |
| OVV230120C00046000 | 2022-06-22 1:44PM EDT | 46.00 | 9.10 | 10.30 | 11.20 | 0.00 | - | 20 | 2 | 66.48% |
| OVV230120C00047000 | 2022-05-23 9:50AM EDT | 47.00 | 10.20 | 8.40 | 9.50 | 0.00 | - | 5 | 0 | 56.70% |
| OVV230120C00048000 | 2022-06-17 3:37PM EDT | 48.00 | 8.98 | 9.20 | 10.10 | 0.00 | - | 5 | 5 | 64.75% |
| OVV230120C00049000 | 2022-06-27 12:06PM EDT | 49.00 | 8.15 | 8.70 | 9.90 | 0.00 | - | 3 | 8 | 65.15% |
| OVV230120C00050000 | 2022-06-28 10:59AM EDT | 50.00 | 9.20 | 8.40 | 9.40 | +2.80 | +43.75% | 11 | 400 | 65.08% |
| OVV230120C00055000 | 2022-06-28 9:53AM EDT | 55.00 | 7.27 | 6.30 | 7.20 | +1.87 | +34.63% | 5 | 360 | 62.18% |
| OVV230120C00060000 | 2022-06-28 10:34AM EDT | 60.00 | 5.70 | 5.00 | 5.80 | +1.60 | +39.02% | 10 | 499 | 62.46% |
| OVV230120C00065000 | 2022-06-23 11:28AM EDT | 65.00 | 3.10 | 3.70 | 4.60 | 0.00 | - | 1 | 74 | 61.43% |
| OVV230120C00070000 | 2022-06-28 1:10PM EDT | 70.00 | 3.30 | 2.95 | 3.80 | +0.80 | +32.00% | 20 | 1,403 | 62.21% |
| OVV230120C00075000 | 2022-06-28 12:03PM EDT | 75.00 | 2.50 | 2.45 | 3.10 | +0.30 | +13.64% | 2 | 449 | 63.04% |
| OVV230120C00080000 | 2022-06-23 11:29AM EDT | 80.00 | 1.40 | 1.95 | 2.60 | 0.00 | - | 3 | 50 | 63.60% |
| OVV230120C00090000 | 2022-06-21 2:28PM EDT | 90.00 | 1.60 | 1.20 | 1.75 | 0.00 | - | 3 | 30 | 63.72% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV230120P00003000 | 2021-11-10 7:54AM EDT | 3.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 245.70% |
| OVV230120P00005000 | 2022-06-15 2:27PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 131.25% |
| OVV230120P00007000 | 2022-06-08 2:01PM EDT | 7.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 73 | 176.56% |
| OVV230120P00010000 | 2021-11-10 7:54AM EDT | 10.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 213.87% |
| OVV230120P00012000 | 2022-06-08 2:46PM EDT | 12.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 94 | 121.00% |
| OVV230120P00015000 | 2022-05-16 11:28AM EDT | 15.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 57 | 100.49% |
| OVV230120P00017000 | 2022-06-23 11:58AM EDT | 17.00 | 0.70 | 0.30 | 0.80 | 0.00 | - | 1 | 98 | 92.53% |
| OVV230120P00020000 | 2022-05-20 3:18PM EDT | 20.00 | 1.18 | 0.70 | 1.20 | 0.00 | - | 1 | 331 | 91.31% |
| OVV230120P00025000 | 2022-06-22 2:34PM EDT | 25.00 | 1.45 | 1.15 | 1.60 | 0.00 | - | 12 | 252 | 79.83% |
| OVV230120P00030000 | 2022-06-24 9:30AM EDT | 30.00 | 2.75 | 2.00 | 2.50 | 0.00 | - | 2 | 272 | 74.49% |
| OVV230120P00033000 | 2022-06-23 12:05PM EDT | 33.00 | 3.80 | 2.65 | 3.30 | 0.00 | - | - | 5 | 72.22% |
| OVV230120P00035000 | 2022-06-21 12:21PM EDT | 35.00 | 3.50 | 3.20 | 3.90 | 0.00 | - | 3 | 172 | 70.97% |
| OVV230120P00037000 | 2022-06-06 11:17AM EDT | 37.00 | 3.00 | 3.80 | 4.60 | 0.00 | - | - | 2 | 69.90% |
| OVV230120P00040000 | 2022-06-23 2:58PM EDT | 40.00 | 7.01 | 4.90 | 5.60 | 0.00 | - | 10 | 186 | 67.94% |
| OVV230120P00042000 | 2022-06-16 3:13PM EDT | 42.00 | 5.40 | 5.70 | 6.30 | 0.00 | - | 42 | 100 | 66.47% |
| OVV230120P00043000 | 2022-06-22 1:33PM EDT | 43.00 | 7.10 | 6.10 | 6.90 | 0.00 | - | - | 1 | 66.53% |
| OVV230120P00044000 | 2022-05-19 12:13PM EDT | 44.00 | 8.18 | 7.00 | 8.20 | 0.00 | - | - | 10 | 71.00% |
| OVV230120P00045000 | 2022-06-17 11:24AM EDT | 45.00 | 8.40 | 7.00 | 7.80 | 0.00 | - | 20 | 640 | 65.50% |
| OVV230120P00048000 | 2022-06-13 9:38AM EDT | 48.00 | 7.00 | 8.50 | 9.30 | 0.00 | - | - | 1 | 64.20% |
| OVV230120P00050000 | 2022-06-09 9:45AM EDT | 50.00 | 6.70 | 9.70 | 10.40 | 0.00 | - | 30 | 103 | 63.84% |
| OVV230120P00055000 | 2022-06-23 10:02AM EDT | 55.00 | 14.69 | 12.40 | 13.50 | 0.00 | - | 1 | 120 | 61.30% |
| OVV230120P00060000 | 2022-06-21 3:54PM EDT | 60.00 | 15.52 | 15.70 | 17.10 | 0.00 | - | 1 | 53 | 60.17% |
| OVV230120P00065000 | 2022-05-31 9:57AM EDT | 65.00 | 15.23 | 19.50 | 20.60 | 0.00 | - | 20 | 51 | 58.25% |
| OVV230120P00070000 | 2022-06-21 3:54PM EDT | 70.00 | 22.97 | 23.40 | 24.80 | 0.00 | - | 1 | 76 | 57.32% |
| OVV230120P00075000 | 2022-06-17 12:52PM EDT | 75.00 | 31.40 | 28.30 | 29.20 | 0.00 | - | 10 | 63 | 59.96% |
| OVV230120P00080000 | 2022-05-19 12:57PM EDT | 80.00 | 35.20 | 33.90 | 35.40 | 0.00 | - | 3 | 32 | 72.85% |
| OVV230120P00085000 | 2022-06-13 1:14PM EDT | 85.00 | 31.20 | 37.30 | 38.20 | 0.00 | - | - | 6 | 59.20% |
| OVV230120P00090000 | 2022-06-28 9:41AM EDT | 90.00 | 42.20 | 41.60 | 42.90 | +42.20 | - | 2 | 1 | 56.57% |
