Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:13PM EST. Marché ouvert.
Options d’achatpour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV231020C00020000 | 2022-12-12 10:16AM EST | 20.00 | 29.20 | 29.10 | 30.20 | 0.00 | - | 1 | 2 | 59.28% |
| OVV231020C00025000 | 2022-08-17 11:12AM EST | 25.00 | 25.09 | 25.00 | 26.00 | 0.00 | - | 3 | 4 | 66.50% |
| OVV231020C00030000 | 2023-01-03 1:40PM EST | 30.00 | 20.60 | 20.50 | 21.50 | 0.00 | - | 1 | 22 | 58.74% |
| OVV231020C00035000 | 2023-01-23 3:11PM EST | 35.00 | 18.69 | 16.70 | 17.60 | 0.00 | - | 1 | 27 | 56.49% |
| OVV231020C00040000 | 2022-11-22 3:35PM EST | 40.00 | 20.90 | 15.30 | 16.30 | 0.00 | - | 11 | 85 | 69.92% |
| OVV231020C00045000 | 2023-01-04 9:31AM EST | 45.00 | 10.00 | 10.30 | 10.60 | 0.00 | - | 1 | 52 | 50.64% |
| OVV231020C00050000 | 2023-01-26 12:34PM EST | 50.00 | 8.40 | 7.70 | 8.00 | 0.00 | - | 27 | 274 | 49.48% |
| OVV231020C00055000 | 2023-01-27 12:37PM EST | 55.00 | 6.60 | 5.60 | 5.90 | 0.00 | - | 1 | 187 | 47.75% |
| OVV231020C00060000 | 2023-01-30 1:51PM EST | 60.00 | 4.20 | 4.00 | 4.40 | -0.50 | -10.64% | 8 | 101 | 47.23% |
| OVV231020C00065000 | 2023-01-30 10:36AM EST | 65.00 | 3.10 | 2.90 | 3.10 | -0.80 | -20.51% | 1 | 149 | 45.76% |
| OVV231020C00070000 | 2023-01-27 9:40AM EST | 70.00 | 2.60 | 2.10 | 2.25 | 0.00 | - | 4 | 118 | 45.40% |
| OVV231020C00075000 | 2023-01-10 11:03AM EST | 75.00 | 2.30 | 1.40 | 1.60 | 0.00 | - | 301 | 400 | 44.89% |
| OVV231020C00080000 | 2023-01-18 3:33PM EST | 80.00 | 1.50 | 1.00 | 1.15 | 0.00 | - | 1 | 117 | 44.65% |
| OVV231020C00085000 | 2023-01-26 12:43PM EST | 85.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 4 | 127 | 44.80% |
| OVV231020C00090000 | 2023-01-27 2:08PM EST | 90.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 184 | 46.00% |
Options de ventepour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV231020P00020000 | 2023-01-23 11:08AM EST | 20.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 123 | 65.53% |
| OVV231020P00025000 | 2023-01-18 3:33PM EST | 25.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 4 | 154 | 61.77% |
| OVV231020P00030000 | 2023-01-26 10:11AM EST | 30.00 | 1.50 | 1.30 | 1.50 | 0.00 | - | 2 | 238 | 56.45% |
| OVV231020P00035000 | 2023-01-30 1:22PM EST | 35.00 | 2.35 | 2.20 | 2.45 | 0.00 | - | 7 | 89 | 52.69% |
| OVV231020P00040000 | 2023-01-19 11:29AM EST | 40.00 | 4.40 | 3.50 | 3.80 | 0.00 | - | 3 | 146 | 50.68% |
| OVV231020P00045000 | 2023-01-30 9:30AM EST | 45.00 | 5.10 | 5.30 | 5.60 | -0.62 | -10.84% | 22 | 125 | 47.88% |
| OVV231020P00050000 | 2023-01-25 10:00AM EST | 50.00 | 8.30 | 7.50 | 7.90 | 0.00 | - | 32 | 271 | 45.41% |
| OVV231020P00055000 | 2023-01-05 10:44AM EST | 55.00 | 13.30 | 10.30 | 10.70 | 0.00 | - | 20 | 33 | 43.14% |
| OVV231020P00060000 | 2022-11-15 12:17PM EST | 60.00 | 12.80 | 14.90 | 15.30 | 0.00 | - | 1 | 6 | 49.26% |
| OVV231020P00065000 | 2022-11-15 12:57PM EST | 65.00 | 15.60 | 18.30 | 18.80 | 0.00 | - | 4 | 58 | 46.64% |
| OVV231020P00090000 | 2023-01-20 10:12AM EST | 90.00 | 39.99 | 39.60 | 41.30 | 0.00 | - | 12 | 7 | 46.44% |
© 2023 Yahoo. Tous droits réservés.
