Ovintiv Inc. (OVV)
NYSE - NYSE Prix différé. 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 | 2022-09-28 1:38PM EDT | 12.00 | 32.20 | 37.80 | 39.40 | 0.00 | - | 13 | 14 | 154.69% |
| OVV230120C00015000 | 2022-09-29 10:35AM EDT | 15.00 | 28.70 | 34.80 | 36.00 | 0.00 | - | 3 | 9 | 113.48% |
| OVV230120C00017000 | 2022-09-15 10:30AM EDT | 17.00 | 35.30 | 32.70 | 34.20 | 0.00 | - | 3 | 13 | 107.23% |
| OVV230120C00020000 | 2022-09-22 12:03PM EDT | 20.00 | 28.06 | 29.80 | 31.50 | 0.00 | - | 3 | 33 | 105.27% |
| OVV230120C00025000 | 2022-09-26 3:45PM EDT | 25.00 | 16.38 | 25.40 | 26.40 | 0.00 | - | 1 | 171 | 92.14% |
| OVV230120C00030000 | 2022-09-26 1:14PM EDT | 30.00 | 12.30 | 20.90 | 21.60 | 0.00 | - | 4 | 534 | 80.76% |
| OVV230120C00032000 | 2022-09-28 2:49PM EDT | 32.00 | 14.04 | 19.20 | 19.90 | 0.00 | - | 1 | 3 | 79.10% |
| OVV230120C00033000 | 2022-09-26 9:43AM EDT | 33.00 | 11.24 | 18.70 | 18.90 | 0.00 | - | 2 | 5 | 79.79% |
| OVV230120C00034000 | 2022-08-15 9:30AM EDT | 34.00 | 16.80 | 19.10 | 20.90 | 0.00 | - | - | 1 | 109.86% |
| OVV230120C00035000 | 2022-10-03 12:16PM EDT | 35.00 | 16.71 | 16.90 | 17.20 | +4.41 | +35.85% | 2 | 519 | 75.78% |
| OVV230120C00036000 | 2022-09-23 9:33AM EDT | 36.00 | 10.40 | 16.10 | 16.40 | 0.00 | - | 1 | 1 | 74.80% |
| OVV230120C00037000 | 2022-07-20 10:04AM EDT | 37.00 | 12.30 | 13.90 | 15.30 | 0.00 | - | - | 2 | 60.57% |
| OVV230120C00038000 | 2022-09-29 11:27AM EDT | 38.00 | 10.10 | 14.40 | 14.80 | 0.00 | - | 1 | 94 | 71.58% |
| OVV230120C00039000 | 2022-09-23 9:40AM EDT | 39.00 | 8.45 | 13.80 | 14.10 | 0.00 | - | 2 | 19 | 72.05% |
| OVV230120C00040000 | 2022-10-03 10:11AM EDT | 40.00 | 13.00 | 13.10 | 13.40 | +6.70 | +106.35% | 4 | 312 | 71.56% |
| OVV230120C00041000 | 2022-09-28 2:13PM EDT | 41.00 | 8.00 | 12.30 | 12.70 | 0.00 | - | 6 | 13 | 70.24% |
| OVV230120C00042000 | 2022-10-03 9:30AM EDT | 42.00 | 10.50 | 11.60 | 11.90 | +4.30 | +69.35% | 1 | 4 | 68.77% |
| OVV230120C00043000 | 2022-09-30 1:19PM EDT | 43.00 | 8.25 | 11.00 | 11.30 | 0.00 | - | 2 | 13 | 68.79% |
| OVV230120C00044000 | 2022-09-30 2:05PM EDT | 44.00 | 7.57 | 10.30 | 10.60 | 0.00 | - | 2 | 1,052 | 67.49% |
| OVV230120C00045000 | 2022-10-03 9:34AM EDT | 45.00 | 9.30 | 9.70 | 10.00 | +2.22 | +31.36% | 1 | 874 | 67.05% |
| OVV230120C00046000 | 2022-10-03 2:23PM EDT | 46.00 | 9.20 | 9.10 | 9.40 | +2.70 | +41.54% | 6 | 10 | 66.41% |
| OVV230120C00047000 | 2022-10-03 10:34AM EDT | 47.00 | 8.95 | 8.50 | 8.80 | +4.65 | +108.14% | 5 | 16 | 65.55% |
| OVV230120C00048000 | 2022-09-29 11:13AM EDT | 48.00 | 5.05 | 8.10 | 8.30 | 0.00 | - | 8 | 1,328 | 65.94% |
| OVV230120C00049000 | 2022-09-23 10:11AM EDT | 49.00 | 3.80 | 7.30 | 7.80 | 0.00 | - | 1 | 24 | 64.22% |
| OVV230120C00050000 | 2022-10-03 12:08PM EDT | 50.00 | 6.92 | 7.00 | 7.20 | +2.02 | +41.22% | 1 | 696 | 64.20% |
| OVV230120C00055000 | 2022-10-03 3:35PM EDT | 55.00 | 5.10 | 4.80 | 5.10 | +1.82 | +55.49% | 13 | 1,414 | 62.02% |
| OVV230120C00060000 | 2022-10-03 3:20PM EDT | 60.00 | 3.40 | 3.40 | 3.40 | +1.15 | +51.11% | 5 | 1,419 | 60.85% |
| OVV230120C00065000 | 2022-10-03 2:12PM EDT | 65.00 | 2.21 | 2.10 | 2.30 | +0.71 | +47.33% | 13 | 342 | 58.97% |
| OVV230120C00070000 | 2022-10-03 1:40PM EDT | 70.00 | 1.40 | 1.35 | 1.55 | +0.50 | +55.56% | 3 | 834 | 58.40% |
| OVV230120C00075000 | 2022-10-03 11:26AM EDT | 75.00 | 0.97 | 0.90 | 1.05 | +0.47 | +94.00% | 47 | 540 | 58.45% |
| OVV230120C00080000 | 2022-09-21 2:40PM EDT | 80.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 269 | 58.47% |
| OVV230120C00085000 | 2022-09-01 9:42AM EDT | 85.00 | 0.95 | 0.20 | 0.50 | 0.00 | - | - | 6 | 56.10% |
| OVV230120C00090000 | 2022-09-14 9:37AM EDT | 90.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 50 | 159 | 59.86% |
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 | 340.63% |
| OVV230120P00005000 | 2022-06-15 2:27PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 182.81% |
| OVV230120P00007000 | 2022-09-21 1:42PM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 69 | 170.70% |
| OVV230120P00010000 | 2021-11-10 7:54AM EDT | 10.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 297.36% |
| OVV230120P00012000 | 2022-09-20 2:21PM EDT | 12.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 126 | 128.52% |
| OVV230120P00015000 | 2022-08-11 12:05PM EDT | 15.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 56 | 115.23% |
| OVV230120P00017000 | 2022-07-15 1:27PM EDT | 17.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 3 | 129 | 110.74% |
| OVV230120P00020000 | 2022-09-28 12:46PM EDT | 20.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 3 | 336 | 95.41% |
| OVV230120P00025000 | 2022-09-28 12:44PM EDT | 25.00 | 0.74 | 0.40 | 0.65 | 0.00 | - | 3 | 312 | 87.21% |
| OVV230120P00030000 | 2022-09-27 10:37AM EDT | 30.00 | 1.65 | 0.90 | 1.00 | 0.00 | - | 10 | 301 | 79.35% |
| OVV230120P00032000 | 2022-09-30 9:57AM EDT | 32.00 | 1.70 | 1.15 | 1.25 | 0.00 | - | 1 | 13 | 76.88% |
| OVV230120P00033000 | 2022-09-30 9:58AM EDT | 33.00 | 1.90 | 1.25 | 1.40 | 0.00 | - | 6 | 9 | 75.37% |
| OVV230120P00034000 | 2022-09-14 10:52AM EDT | 34.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | 4 | 62 | 74.59% |
| OVV230120P00035000 | 2022-10-03 2:10PM EDT | 35.00 | 1.62 | 1.60 | 1.75 | -0.63 | -28.00% | 5 | 1,354 | 73.58% |
| OVV230120P00036000 | 2022-09-02 10:52AM EDT | 36.00 | 1.90 | 2.45 | 2.65 | 0.00 | - | 1 | 30 | 82.86% |
| OVV230120P00037000 | 2022-09-29 3:20PM EDT | 37.00 | 3.00 | 1.95 | 2.15 | 0.00 | - | 5 | 58 | 71.29% |
| OVV230120P00038000 | 2022-09-26 3:53PM EDT | 38.00 | 4.59 | 2.15 | 2.40 | 0.00 | - | 6 | 45 | 70.41% |
| OVV230120P00039000 | 2022-09-29 3:13PM EDT | 39.00 | 3.70 | 2.40 | 2.65 | 0.00 | - | 2 | 54 | 69.63% |
| OVV230120P00040000 | 2022-09-28 11:37AM EDT | 40.00 | 4.40 | 2.65 | 2.90 | 0.00 | - | 1 | 289 | 68.65% |
| OVV230120P00041000 | 2022-09-28 2:25PM EDT | 41.00 | 4.50 | 2.95 | 3.20 | 0.00 | - | 6 | 39 | 68.07% |
| OVV230120P00042000 | 2022-09-28 3:28PM EDT | 42.00 | 4.90 | 3.20 | 3.50 | 0.00 | - | 1 | 109 | 66.97% |
| OVV230120P00043000 | 2022-09-30 12:27PM EDT | 43.00 | 4.90 | 3.50 | 3.80 | 0.00 | - | 15 | 42 | 65.94% |
| OVV230120P00044000 | 2022-10-03 1:28PM EDT | 44.00 | 4.05 | 3.90 | 4.20 | -1.85 | -31.36% | 1 | 98 | 65.81% |
| OVV230120P00045000 | 2022-09-29 2:23PM EDT | 45.00 | 6.50 | 4.20 | 4.50 | 0.00 | - | 6 | 715 | 64.40% |
| OVV230120P00046000 | 2022-10-03 2:26PM EDT | 46.00 | 4.70 | 4.60 | 4.90 | -1.60 | -25.40% | 6 | 29 | 63.82% |
| OVV230120P00047000 | 2022-09-23 1:35PM EDT | 47.00 | 8.60 | 5.00 | 5.30 | 0.00 | - | 7 | 214 | 63.03% |
| OVV230120P00048000 | 2022-10-03 11:02AM EDT | 48.00 | 5.60 | 5.40 | 5.80 | -2.50 | -30.86% | 15 | 297 | 62.51% |
| OVV230120P00049000 | 2022-09-21 2:23PM EDT | 49.00 | 6.70 | 5.90 | 6.20 | 0.00 | - | 6 | 80 | 61.79% |
| OVV230120P00050000 | 2022-09-29 9:43AM EDT | 50.00 | 9.70 | 6.30 | 6.70 | 0.00 | - | 2 | 247 | 60.86% |
| OVV230120P00055000 | 2022-10-03 2:07PM EDT | 55.00 | 9.40 | 9.30 | 9.50 | -5.30 | -36.05% | 1 | 159 | 59.19% |
| OVV230120P00060000 | 2022-09-09 9:57AM EDT | 60.00 | 11.82 | 12.70 | 12.90 | 0.00 | - | 1 | 81 | 57.32% |
| OVV230120P00065000 | 2022-08-04 10:48AM EDT | 65.00 | 21.96 | 15.50 | 15.90 | 0.00 | - | 10 | 50 | 46.07% |
| OVV230120P00070000 | 2022-09-19 2:40PM EDT | 70.00 | 21.38 | 20.80 | 21.00 | 0.00 | - | 4 | 66 | 54.08% |
| OVV230120P00075000 | 2022-06-17 12:52PM EDT | 75.00 | 31.40 | 32.40 | 32.90 | 0.00 | - | 10 | 63 | 133.28% |
| OVV230120P00080000 | 2022-09-12 10:27AM EDT | 80.00 | 27.40 | 29.50 | 30.70 | 0.00 | - | 10 | 18 | 50.88% |
| OVV230120P00085000 | 2022-06-13 1:14PM EDT | 85.00 | 31.20 | 43.40 | 44.50 | 0.00 | - | - | 6 | 160.52% |
| OVV230120P00090000 | 2022-08-10 9:38AM EDT | 90.00 | 42.50 | 37.30 | 39.40 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
