Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:22PM EST. Marché ouvert.
Options d’achatpour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV230421C00025000 | 2022-10-03 2:10PM EST | 25.00 | 26.90 | 26.10 | 27.30 | 0.00 | - | - | 1 | 152.34% |
| OVV230421C00030000 | 2022-10-21 2:43PM EST | 30.00 | 22.60 | 25.00 | 25.60 | 0.00 | - | 7 | 30 | 187.99% |
| OVV230421C00035000 | 2023-01-10 1:10PM EST | 35.00 | 15.09 | 14.70 | 15.20 | 0.00 | - | 3 | 49 | 56.20% |
| OVV230421C00040000 | 2023-01-23 10:19AM EST | 40.00 | 12.19 | 10.60 | 11.00 | 0.00 | - | 1 | 75 | 54.98% |
| OVV230421C00041000 | 2023-01-25 2:05PM EST | 41.00 | 10.32 | 9.70 | 10.20 | 0.00 | - | 1 | 2 | 53.25% |
| OVV230421C00042000 | 2022-09-29 1:23PM EST | 42.00 | 9.38 | 12.50 | 13.30 | 0.00 | - | 1 | 3 | 101.51% |
| OVV230421C00043000 | 2023-01-06 3:07PM EST | 43.00 | 8.69 | 8.20 | 8.70 | 0.00 | - | 1 | 3 | 51.86% |
| OVV230421C00044000 | 2023-01-24 12:06PM EST | 44.00 | 8.51 | 7.60 | 8.10 | 0.00 | - | 2 | 195 | 52.56% |
| OVV230421C00045000 | 2023-01-25 10:43AM EST | 45.00 | 7.20 | 7.00 | 7.20 | 0.00 | - | 100 | 233 | 50.95% |
| OVV230421C00046000 | 2023-01-30 10:18AM EST | 46.00 | 6.80 | 6.20 | 6.50 | -0.20 | -2.86% | 4 | 727 | 50.81% |
| OVV230421C00047000 | 2023-01-25 10:10AM EST | 47.00 | 5.60 | 5.60 | 5.90 | 0.00 | - | 1 | 509 | 50.29% |
| OVV230421C00048000 | 2023-01-23 2:30PM EST | 48.00 | 5.40 | 5.10 | 5.30 | -1.30 | -19.40% | 3 | 1,358 | 49.39% |
| OVV230421C00049000 | 2023-01-30 10:19AM EST | 49.00 | 5.00 | 4.50 | 4.90 | -0.80 | -13.79% | 4 | 60 | 50.34% |
| OVV230421C00050000 | 2023-01-30 12:18PM EST | 50.00 | 4.40 | 4.10 | 4.30 | -1.00 | -18.52% | 16 | 4,040 | 48.73% |
| OVV230421C00055000 | 2023-01-30 11:53AM EST | 55.00 | 2.29 | 2.15 | 2.35 | -0.68 | -22.90% | 36 | 1,974 | 46.75% |
| OVV230421C00060000 | 2023-01-30 10:54AM EST | 60.00 | 1.15 | 1.05 | 1.15 | -0.32 | -21.77% | 252 | 1,853 | 45.02% |
| OVV230421C00065000 | 2023-01-30 12:18PM EST | 65.00 | 0.50 | 0.45 | 0.60 | -0.29 | -36.71% | 19 | 2,704 | 45.65% |
| OVV230421C00070000 | 2023-01-23 10:45AM EST | 70.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 19 | 462 | 46.00% |
| OVV230421C00075000 | 2023-01-23 2:45PM EST | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 420 | 55.23% |
| OVV230421C00080000 | 2023-01-13 3:39PM EST | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 61.52% |
| OVV230421C00085000 | 2023-01-19 11:22AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 53.91% |
Options de ventepour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV230421P00025000 | 2023-01-03 1:51PM EST | 25.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 91.70% |
| OVV230421P00030000 | 2023-01-19 2:43PM EST | 30.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 6 | 6,588 | 72.46% |
| OVV230421P00035000 | 2023-01-24 3:49PM EST | 35.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 12 | 99 | 56.79% |
| OVV230421P00040000 | 2023-01-26 3:56PM EST | 40.00 | 1.15 | 1.10 | 1.30 | +0.15 | +15.00% | 1 | 894 | 52.39% |
| OVV230421P00041000 | 2023-01-30 10:02AM EST | 41.00 | 1.30 | 1.25 | 1.50 | -0.30 | -18.75% | 15 | 158 | 51.22% |
| OVV230421P00042000 | 2023-01-19 1:05PM EST | 42.00 | 2.16 | 1.45 | 1.70 | 0.00 | - | 4 | 599 | 50.12% |
| OVV230421P00043000 | 2023-01-25 10:06AM EST | 43.00 | 2.15 | 1.70 | 1.95 | 0.00 | - | 1 | 18 | 51.12% |
| OVV230421P00044000 | 2023-01-26 10:58AM EST | 44.00 | 2.20 | 2.00 | 2.20 | 0.00 | - | 3 | 349 | 49.95% |
| OVV230421P00045000 | 2023-01-30 12:16PM EST | 45.00 | 2.36 | 2.30 | 2.55 | +0.46 | +24.21% | 1 | 1,408 | 49.68% |
| OVV230421P00046000 | 2023-01-20 10:09AM EST | 46.00 | 3.00 | 2.65 | 2.90 | 0.00 | - | 39 | 74 | 49.00% |
| OVV230421P00047000 | 2023-01-26 11:16AM EST | 47.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 16 | 297 | 48.54% |
| OVV230421P00048000 | 2023-01-30 10:26AM EST | 48.00 | 3.40 | 3.50 | 3.70 | -0.30 | -8.11% | 1 | 721 | 47.71% |
| OVV230421P00049000 | 2023-01-30 1:00PM EST | 49.00 | 4.06 | 4.00 | 4.20 | +0.16 | +4.10% | 5 | 150 | 47.58% |
| OVV230421P00050000 | 2023-01-30 11:29AM EST | 50.00 | 4.30 | 4.40 | 4.70 | +0.50 | +13.16% | 3 | 218 | 47.08% |
| OVV230421P00055000 | 2023-01-26 2:17PM EST | 55.00 | 6.70 | 7.40 | 7.80 | 0.00 | - | 16 | 294 | 45.57% |
| OVV230421P00060000 | 2023-01-19 9:44AM EST | 60.00 | 12.72 | 11.20 | 11.60 | 0.00 | - | 36 | 30 | 43.48% |
| OVV230421P00065000 | 2023-01-19 9:52AM EST | 65.00 | 17.18 | 15.50 | 16.30 | 0.00 | - | 50 | 34 | 48.56% |
| OVV230421P00070000 | 2023-01-19 9:44AM EST | 70.00 | 21.94 | 20.30 | 20.90 | 0.00 | - | 1 | 21 | 47.41% |
| OVV230421P00075000 | 2023-01-19 9:44AM EST | 75.00 | 26.80 | 24.90 | 26.50 | 0.00 | - | 2 | 35 | 68.95% |
© 2023 Yahoo. Tous droits réservés.
