La bourse est fermée

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,44-1,88 (-3,65 %)
À partir de 01:22PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV230421C000250002022-10-03 2:10PM EST25.0026.9026.1027.300.00--1152.34%
OVV230421C000300002022-10-21 2:43PM EST30.0022.6025.0025.600.00-730187.99%
OVV230421C000350002023-01-10 1:10PM EST35.0015.0914.7015.200.00-34956.20%
OVV230421C000400002023-01-23 10:19AM EST40.0012.1910.6011.000.00-17554.98%
OVV230421C000410002023-01-25 2:05PM EST41.0010.329.7010.200.00-1253.25%
OVV230421C000420002022-09-29 1:23PM EST42.009.3812.5013.300.00-13101.51%
OVV230421C000430002023-01-06 3:07PM EST43.008.698.208.700.00-1351.86%
OVV230421C000440002023-01-24 12:06PM EST44.008.517.608.100.00-219552.56%
OVV230421C000450002023-01-25 10:43AM EST45.007.207.007.200.00-10023350.95%
OVV230421C000460002023-01-30 10:18AM EST46.006.806.206.50-0.20-2.86%472750.81%
OVV230421C000470002023-01-25 10:10AM EST47.005.605.605.900.00-150950.29%
OVV230421C000480002023-01-23 2:30PM EST48.005.405.105.30-1.30-19.40%31,35849.39%
OVV230421C000490002023-01-30 10:19AM EST49.005.004.504.90-0.80-13.79%46050.34%
OVV230421C000500002023-01-30 12:18PM EST50.004.404.104.30-1.00-18.52%164,04048.73%
OVV230421C000550002023-01-30 11:53AM EST55.002.292.152.35-0.68-22.90%361,97446.75%
OVV230421C000600002023-01-30 10:54AM EST60.001.151.051.15-0.32-21.77%2521,85345.02%
OVV230421C000650002023-01-30 12:18PM EST65.000.500.450.60-0.29-36.71%192,70445.65%
OVV230421C000700002023-01-23 10:45AM EST70.000.400.200.300.00-1946246.00%
OVV230421C000750002023-01-23 2:45PM EST75.000.200.000.750.00-142055.23%
OVV230421C000800002023-01-13 3:39PM EST80.000.250.000.750.00-16461.52%
OVV230421C000850002023-01-19 11:22AM EST85.000.050.000.100.00-1553.91%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV230421P000250002023-01-03 1:51PM EST25.000.310.000.750.00-105091.70%
OVV230421P000300002023-01-19 2:43PM EST30.000.390.100.750.00-66,58872.46%
OVV230421P000350002023-01-24 3:49PM EST35.000.550.450.600.00-129956.79%
OVV230421P000400002023-01-26 3:56PM EST40.001.151.101.30+0.15+15.00%189452.39%
OVV230421P000410002023-01-30 10:02AM EST41.001.301.251.50-0.30-18.75%1515851.22%
OVV230421P000420002023-01-19 1:05PM EST42.002.161.451.700.00-459950.12%
OVV230421P000430002023-01-25 10:06AM EST43.002.151.701.950.00-11851.12%
OVV230421P000440002023-01-26 10:58AM EST44.002.202.002.200.00-334949.95%
OVV230421P000450002023-01-30 12:16PM EST45.002.362.302.55+0.46+24.21%11,40849.68%
OVV230421P000460002023-01-20 10:09AM EST46.003.002.652.900.00-397449.00%
OVV230421P000470002023-01-26 11:16AM EST47.003.203.103.300.00-1629748.54%
OVV230421P000480002023-01-30 10:26AM EST48.003.403.503.70-0.30-8.11%172147.71%
OVV230421P000490002023-01-30 1:00PM EST49.004.064.004.20+0.16+4.10%515047.58%
OVV230421P000500002023-01-30 11:29AM EST50.004.304.404.70+0.50+13.16%321847.08%
OVV230421P000550002023-01-26 2:17PM EST55.006.707.407.800.00-1629445.57%
OVV230421P000600002023-01-19 9:44AM EST60.0012.7211.2011.600.00-363043.48%
OVV230421P000650002023-01-19 9:52AM EST65.0017.1815.5016.300.00-503448.56%
OVV230421P000700002023-01-19 9:44AM EST70.0021.9420.3020.900.00-12147.41%
OVV230421P000750002023-01-19 9:44AM EST75.0026.8024.9026.500.00-23568.95%