Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 1:54PM EST | 3.00 | 33.40 | 27.30 | 31.80 | 0.00 | - | 1 | 0 | 0.00% |
| OVV230120C00005000 | 2021-11-10 6:54AM EST | 5.00 | 20.00 | 27.20 | 31.90 | 0.00 | - | 1 | 0 | 0.00% |
| OVV230120C00007000 | 2021-11-10 6:54AM EST | 7.00 | 16.05 | 25.30 | 29.80 | 0.00 | - | 3 | 0 | 0.00% |
| OVV230120C00010000 | 2021-11-10 6:54AM EST | 10.00 | 16.29 | 22.90 | 26.80 | 0.00 | - | 5 | 6 | 0.00% |
| OVV230120C00012000 | 2021-12-20 2:01PM EST | 12.00 | 19.10 | 27.50 | 31.20 | 0.00 | - | 3 | 17 | 119.29% |
| OVV230120C00015000 | 2022-01-14 9:30AM EST | 15.00 | 25.60 | 24.10 | 29.00 | +2.60 | +11.30% | 2 | 48 | 57.23% |
| OVV230120C00017000 | 2021-11-23 11:26AM EST | 17.00 | 19.90 | 16.00 | 17.10 | 0.00 | - | 1 | 25 | 0.00% |
| OVV230120C00020000 | 2022-01-13 1:15PM EST | 20.00 | 19.56 | 20.00 | 22.40 | 0.00 | - | 1 | 54 | 62.40% |
| OVV230120C00025000 | 2022-01-12 2:14PM EST | 25.00 | 16.10 | 17.60 | 18.20 | 0.00 | - | 5 | 202 | 53.17% |
| OVV230120C00030000 | 2022-01-14 3:42PM EST | 30.00 | 14.35 | 14.10 | 14.70 | +1.75 | +13.89% | 18 | 458 | 52.73% |
| OVV230120C00035000 | 2022-01-13 11:26AM EST | 35.00 | 10.50 | 11.20 | 11.70 | 0.00 | - | 2 | 489 | 52.20% |
| OVV230120C00040000 | 2022-01-14 10:39AM EST | 40.00 | 8.47 | 8.80 | 10.00 | +0.72 | +9.29% | 11 | 228 | 54.10% |
| OVV230120C00045000 | 2022-01-14 10:54AM EST | 45.00 | 6.68 | 6.80 | 8.00 | +0.68 | +11.33% | 18 | 825 | 53.31% |
| OVV230120C00050000 | 2022-01-14 2:19PM EST | 50.00 | 5.30 | 5.50 | 6.30 | +0.65 | +13.98% | 5 | 172 | 53.30% |
| OVV230120C00055000 | 2022-01-12 2:38PM EST | 55.00 | 3.94 | 4.40 | 4.90 | 0.00 | - | 2 | 59 | 52.93% |
| OVV230120C00060000 | 2022-01-14 2:16PM EST | 60.00 | 3.50 | 3.30 | 4.10 | +0.55 | +18.64% | 17 | 88 | 52.86% |
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 6:54AM EST | 3.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 177.93% |
| OVV230120P00005000 | 2021-11-10 6:54AM EST | 5.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 34 | 246.58% |
| OVV230120P00007000 | 2021-11-10 6:54AM EST | 7.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 4 | 58 | 195.61% |
| OVV230120P00010000 | 2021-11-10 6:54AM EST | 10.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 152.59% |
| OVV230120P00012000 | 2021-11-10 6:54AM EST | 12.00 | 0.95 | 0.60 | 0.95 | 0.00 | - | 20 | 94 | 91.11% |
| OVV230120P00015000 | 2022-01-03 9:36AM EST | 15.00 | 0.85 | 0.20 | 0.75 | 0.00 | - | 15 | 42 | 67.29% |
| OVV230120P00017000 | 2022-01-13 3:21PM EST | 17.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 63 | 66.41% |
| OVV230120P00020000 | 2022-01-11 11:12AM EST | 20.00 | 1.40 | 1.05 | 1.25 | 0.00 | - | 1 | 322 | 63.82% |
| OVV230120P00025000 | 2022-01-11 1:20PM EST | 25.00 | 2.50 | 1.75 | 2.35 | 0.00 | - | 25 | 259 | 58.98% |
| OVV230120P00030000 | 2022-01-12 2:46PM EST | 30.00 | 4.18 | 3.40 | 4.00 | 0.00 | - | 4 | 87 | 58.23% |
| OVV230120P00035000 | 2022-01-12 2:09PM EST | 35.00 | 6.58 | 5.50 | 6.00 | 0.00 | - | 1 | 55 | 56.71% |
| OVV230120P00040000 | 2022-01-14 11:43AM EST | 40.00 | 8.95 | 7.90 | 8.70 | +0.45 | +5.29% | 10 | 78 | 55.60% |
| OVV230120P00045000 | 2021-11-24 11:40AM EST | 45.00 | 14.10 | 15.60 | 17.10 | 0.00 | - | 2 | 519 | 86.08% |
| OVV230120P00060000 | 2021-11-05 1:56PM EST | 60.00 | 26.20 | 27.40 | 31.30 | 0.00 | - | 2 | 12 | 95.89% |
