La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
36 332,08 +738,50 (+2,07 %)
Ovintiv Inc. (OVV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240119C00015000 | 2023-10-30 1:57PM EST | 15.00 | 32.40 | 28.30 | 30.60 | 0.00 | - | 1 | 2 | 170.51% |
| OVV240119C00018000 | 2023-10-18 12:17PM EST | 18.00 | 33.50 | 26.50 | 27.80 | 0.00 | - | 1 | 1 | 196.39% |
| OVV240119C00020000 | 2023-09-13 12:26PM EST | 20.00 | 27.40 | 29.50 | 31.20 | 0.00 | - | 4 | 36 | 373.05% |
| OVV240119C00023000 | 2023-09-11 1:18PM EST | 23.00 | 22.70 | 25.50 | 26.20 | 0.00 | - | 14 | 83 | 277.25% |
| OVV240119C00024000 | 2023-09-13 9:11AM EST | 24.00 | 24.10 | 25.50 | 27.20 | 0.00 | - | - | 10 | 307.52% |
| OVV240119C00025000 | 2023-10-17 2:50PM EST | 25.00 | 26.50 | 18.70 | 19.30 | 0.00 | - | 1 | 41 | 81.45% |
| OVV240119C00027000 | 2023-11-17 10:00AM EST | 27.00 | 17.58 | 17.00 | 17.50 | 0.00 | - | 12 | 324 | 64.26% |
| OVV240119C00029000 | 2023-06-22 10:42AM EST | 29.00 | 9.20 | 14.00 | 14.40 | 0.00 | - | 1 | 106 | 0.00% |
| OVV240119C00030000 | 2023-11-30 9:40AM EST | 30.00 | 15.10 | 14.00 | 14.60 | 0.00 | - | 10 | 293 | 58.20% |
| OVV240119C00031000 | 2023-05-24 10:57AM EST | 31.00 | 9.30 | 7.00 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| OVV240119C00032000 | 2023-10-04 1:45PM EST | 32.00 | 12.34 | 16.70 | 17.50 | 0.00 | - | 1 | 76 | 182.96% |
| OVV240119C00033000 | 2023-11-08 1:46PM EST | 33.00 | 12.00 | 10.60 | 12.10 | 0.00 | - | 5 | 91 | 79.88% |
| OVV240119C00034000 | 2023-12-01 3:53PM EST | 34.00 | 10.26 | 9.50 | 11.10 | -1.14 | -10.00% | 1 | 34 | 74.02% |
| OVV240119C00035000 | 2023-11-30 9:40AM EST | 35.00 | 10.20 | 8.50 | 10.00 | 0.00 | - | 10 | 449 | 65.48% |
| OVV240119C00036000 | 2023-11-09 9:45AM EST | 36.00 | 9.90 | 8.10 | 9.00 | 0.00 | - | 10 | 248 | 59.96% |
| OVV240119C00037000 | 2023-11-17 12:48PM EST | 37.00 | 8.40 | 7.20 | 8.10 | 0.00 | - | 5 | 247 | 56.98% |
| OVV240119C00038000 | 2023-11-28 10:34AM EST | 38.00 | 6.70 | 6.40 | 6.60 | 0.00 | - | 1 | 138 | 38.28% |
| OVV240119C00039000 | 2023-11-16 1:05PM EST | 39.00 | 5.20 | 5.60 | 5.80 | 0.00 | - | 12 | 278 | 38.87% |
| OVV240119C00040000 | 2023-11-27 1:03PM EST | 40.00 | 5.00 | 4.70 | 4.90 | +0.29 | +6.16% | 10 | 756 | 35.99% |
| OVV240119C00041000 | 2023-11-14 10:15AM EST | 41.00 | 5.20 | 4.00 | 4.10 | 0.00 | - | 1 | 297 | 34.57% |
| OVV240119C00042000 | 2023-11-30 9:50AM EST | 42.00 | 4.20 | 3.30 | 3.40 | 0.00 | - | 2 | 278 | 34.03% |
| OVV240119C00043000 | 2023-11-24 10:28AM EST | 43.00 | 2.90 | 2.65 | 2.75 | -0.50 | -14.71% | 12 | 449 | 33.25% |
| OVV240119C00044000 | 2023-12-01 11:51AM EST | 44.00 | 2.45 | 2.10 | 2.20 | +0.29 | +13.43% | 131 | 1,637 | 32.91% |
| OVV240119C00045000 | 2023-12-01 3:05PM EST | 45.00 | 1.70 | 1.60 | 1.70 | +0.20 | +13.33% | 57 | 1,388 | 32.18% |
| OVV240119C00046000 | 2023-12-01 2:29PM EST | 46.00 | 1.26 | 1.20 | 1.30 | -0.09 | -6.67% | 3 | 1,386 | 31.84% |
| OVV240119C00047000 | 2023-12-01 9:30AM EST | 47.00 | 1.00 | 0.90 | 1.00 | -0.03 | -2.91% | 3 | 1,104 | 32.03% |
| OVV240119C00048000 | 2023-11-30 10:36AM EST | 48.00 | 0.70 | 0.65 | 0.75 | -0.25 | -26.32% | 3 | 148 | 32.03% |
| OVV240119C00049000 | 2023-11-30 10:12AM EST | 49.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 495 | 31.93% |
| OVV240119C00050000 | 2023-12-01 11:21AM EST | 50.00 | 0.45 | 0.30 | 0.40 | +0.10 | +28.57% | 24 | 4,012 | 31.93% |
| OVV240119C00055000 | 2023-11-30 12:09PM EST | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 3,248 | 37.31% |
| OVV240119C00060000 | 2023-11-29 10:19AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,106 | 25.00% |
| OVV240119C00065000 | 2023-11-10 10:40AM EST | 65.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 1,017 | 48.83% |
| OVV240119C00070000 | 2023-11-10 10:40AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 314 | 51.95% |
| OVV240119C00075000 | 2023-11-28 2:07PM EST | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 152 | 58.59% |
| OVV240119C00080000 | 2023-08-14 10:48AM EST | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 168 | 83.98% |
| OVV240119C00085000 | 2023-08-02 9:41AM EST | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 188 | 107 | 88.48% |
| OVV240119C00090000 | 2023-10-04 10:16AM EST | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 477 | 85.94% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240119P00015000 | 2023-10-26 9:00AM EST | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 121.09% |
| OVV240119P00018000 | 2023-10-25 8:56AM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OVV240119P00020000 | 2023-11-03 12:36PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 50.00% |
| OVV240119P00023000 | 2023-09-25 8:41AM EST | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 87.89% |
| OVV240119P00024000 | 2023-07-24 2:30PM EST | 24.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 20 | 17 | 92.97% |
| OVV240119P00025000 | 2023-10-19 10:14AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 247 | 66.80% |
| OVV240119P00026000 | 2023-07-20 2:24PM EST | 26.00 | 0.54 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 96.09% |
| OVV240119P00027000 | 2023-07-26 10:06AM EST | 27.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 30 | 54 | 85.35% |
| OVV240119P00028000 | 2023-10-20 8:39AM EST | 28.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 1,001 | 74.41% |
| OVV240119P00029000 | 2023-07-26 1:01PM EST | 29.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 121 | 80.76% |
| OVV240119P00030000 | 2023-12-01 12:41PM EST | 30.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 2 | 397 | 51.95% |
| OVV240119P00031000 | 2023-08-18 8:40AM EST | 31.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 232 | 71.48% |
| OVV240119P00032000 | 2023-12-01 12:43PM EST | 32.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 164 | 49.81% |
| OVV240119P00033000 | 2023-11-24 9:50AM EST | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 662 | 45.80% |
| OVV240119P00034000 | 2023-11-06 11:20AM EST | 34.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 1,118 | 45.41% |
| OVV240119P00035000 | 2023-11-24 11:08AM EST | 35.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 5 | 1,197 | 41.21% |
| OVV240119P00036000 | 2023-11-30 10:59AM EST | 36.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 10 | 456 | 41.99% |
| OVV240119P00037000 | 2023-11-22 10:01AM EST | 37.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 1,209 | 39.55% |
| OVV240119P00038000 | 2023-11-30 9:57AM EST | 38.00 | 0.27 | 0.30 | 0.40 | 0.00 | - | 20 | 357 | 38.33% |
| OVV240119P00039000 | 2023-12-01 10:02AM EST | 39.00 | 0.42 | 0.45 | 0.50 | -0.08 | -16.00% | 1 | 5,630 | 36.33% |
| OVV240119P00040000 | 2023-12-01 10:03AM EST | 40.00 | 0.57 | 0.60 | 0.70 | -0.13 | -18.57% | 1 | 1,167 | 35.99% |
| OVV240119P00041000 | 2023-11-30 11:25AM EST | 41.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 4 | 219 | 34.57% |
| OVV240119P00042000 | 2023-11-30 1:07PM EST | 42.00 | 1.08 | 1.10 | 1.20 | -0.12 | -10.00% | 10 | 368 | 34.03% |
| OVV240119P00043000 | 2023-12-01 3:08PM EST | 43.00 | 1.45 | 1.45 | 1.55 | -0.15 | -9.37% | 10 | 179 | 33.25% |
| OVV240119P00044000 | 2023-11-30 11:52AM EST | 44.00 | 2.20 | 1.90 | 1.95 | 0.00 | - | 6 | 320 | 32.13% |
| OVV240119P00045000 | 2023-11-30 11:27AM EST | 45.00 | 2.55 | 2.40 | 2.50 | 0.00 | - | 4 | 2,655 | 32.18% |
| OVV240119P00046000 | 2023-11-30 2:28PM EST | 46.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 25 | 446 | 31.86% |
| OVV240119P00047000 | 2023-11-21 12:15PM EST | 47.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 5 | 1,537 | 32.03% |
| OVV240119P00048000 | 2023-11-30 12:35PM EST | 48.00 | 4.71 | 4.40 | 4.60 | 0.00 | - | 3 | 653 | 32.98% |
| OVV240119P00049000 | 2023-11-30 12:11PM EST | 49.00 | 5.70 | 5.20 | 5.40 | 0.00 | - | 1 | 1,220 | 33.01% |
| OVV240119P00050000 | 2023-11-22 11:35AM EST | 50.00 | 6.60 | 6.10 | 6.30 | 0.00 | - | 41 | 215 | 34.42% |
| OVV240119P00055000 | 2023-11-09 9:32AM EST | 55.00 | 10.30 | 10.30 | 11.60 | 0.00 | - | 5 | 175 | 58.06% |
| OVV240119P00060000 | 2023-05-31 2:01PM EST | 60.00 | 27.40 | 21.30 | 22.40 | 0.00 | - | 2 | 87 | 168.09% |
| OVV240119P00065000 | 2022-10-28 12:20PM EST | 65.00 | 21.30 | 16.90 | 18.70 | 0.00 | - | 1 | 0 | 0.00% |
| OVV240119P00070000 | 2023-10-04 11:42AM EST | 70.00 | 25.80 | 21.30 | 21.50 | 0.00 | - | 3 | 0 | 0.00% |
| OVV240119P00080000 | 2023-06-08 2:51PM EST | 80.00 | 41.70 | 41.40 | 43.10 | 0.00 | - | 1 | 0 | 227.27% |
