Marchés français ouverture 7 h 8 min

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,18+2,20 (+4,89 %)
À la clôture : 04:00PM EST
47,00 -0,18 (-0,38 %)
Échanges après Bourse : 06:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV240119C000150002023-01-23 10:37AM EST15.0035.6431.1034.000.00-14271.48%
OVV240119C000180002021-11-10 6:54AM EST18.0012.5015.6020.300.00--400.00%
OVV240119C000200002023-02-06 11:47AM EST20.0025.7025.0029.100.00-13985.79%
OVV240119C000230002022-09-23 8:51AM EST23.0022.0529.2030.900.00-117121.00%
OVV240119C000250002022-09-07 9:53AM EST25.0027.4932.0034.400.00-124165.04%
OVV240119C000270002023-01-04 2:52PM EST27.0022.0720.6021.900.00-214850.02%
OVV240119C000300002023-02-01 3:49PM EST30.0019.8519.2020.500.00-128359.77%
OVV240119C000320002022-12-19 11:43AM EST32.0022.0018.4020.200.00-24166.42%
OVV240119C000350002023-02-01 2:37PM EST35.0015.7015.1017.000.00-224755.09%
OVV240119C000370002023-01-17 11:17AM EST37.0017.9814.0015.400.00-43253.93%
OVV240119C000400002023-01-31 12:53PM EST40.0014.7012.4013.100.00-1529951.99%
OVV240119C000450002023-02-07 3:01PM EST45.009.809.6010.20-3.20-24.62%525851.17%
OVV240119C000500002023-02-06 2:53PM EST50.006.407.507.800.00-1787148.89%
OVV240119C000550002023-02-03 2:20PM EST55.005.405.405.900.00-544747.31%
OVV240119C000600002023-02-07 2:22PM EST60.003.974.104.40+0.57+16.76%5238246.05%
OVV240119C000650002023-02-07 11:36AM EST65.002.902.553.30-0.10-3.33%169645.36%
OVV240119C000700002023-02-01 1:18PM EST70.002.252.052.650.00-626646.09%
OVV240119C000750002023-02-02 3:23PM EST75.001.851.401.800.00-16644.12%
OVV240119C000800002023-02-07 1:07PM EST80.001.150.901.60-0.15-11.54%314346.13%
OVV240119C000850002022-12-22 1:07PM EST85.002.831.752.250.00-2020852.81%
OVV240119C000900002023-01-31 11:27AM EST90.001.000.500.850.00-3049944.73%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV240119P000150002022-12-01 3:14PM EST15.000.500.005.000.00-643121.61%
OVV240119P000180002022-10-28 9:16AM EST18.001.300.005.000.00-10104.20%
OVV240119P000200002023-01-25 9:30AM EST20.000.650.100.800.00-415557.37%
OVV240119P000230002023-01-06 12:16PM EST23.001.500.701.300.00-15460.25%
OVV240119P000250002023-01-10 12:25PM EST25.001.720.951.850.00-2022560.38%
OVV240119P000270002022-11-09 11:16AM EST27.002.552.252.800.00-12467.77%
OVV240119P000300002023-02-06 12:51PM EST30.002.451.802.500.00-1016354.64%
OVV240119P000320002023-02-03 11:33AM EST32.002.802.203.300.00-240554.64%
OVV240119P000350002023-01-24 1:48PM EST35.002.952.953.800.00-28551.28%
OVV240119P000370002023-02-06 2:17PM EST37.004.403.504.100.00-2031850.96%
OVV240119P000400002023-02-06 3:27PM EST40.005.504.505.200.00-410749.62%
OVV240119P000450002023-02-07 10:57AM EST45.007.806.607.100.00-178445.89%
OVV240119P000500002023-02-03 1:04PM EST50.009.909.209.700.00-4118543.87%
OVV240119P000550002023-01-26 3:50PM EST55.0010.7012.2012.700.00-326441.72%
OVV240119P000600002022-12-07 10:14AM EST60.0016.5016.6017.100.00-29245.39%
OVV240119P000650002022-10-28 12:20PM EST65.0021.3016.9018.700.00-1028.00%
OVV240119P000700002022-12-02 3:41PM EST70.0020.6522.0023.800.00-1533.15%
OVV240119P000800002022-11-30 2:16PM EST80.0028.1030.2031.900.00-120.00%