La bourse est fermée
CAC 40
7 068,59 -125,57 (-1,75 %) Euro Stoxx 50
4 229,56 -70,05 (-1,63 %) Dow Jones
34 265,37 -450,02 (-1,30 %) EUR/USD
1,1348 +0,0031 (+0,27 %) Gold future
1 836,10 -6,50 (-0,35 %) BTC-EUR
31 091,85 -94,79 (-0,30 %)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. 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 | 2021-11-10 6:54AM EST | 15.00 | 14.52 | 18.00 | 22.10 | 0.00 | - | - | 40 | 42.48% |
| OVV240119C00018000 | 2021-11-10 6:54AM EST | 18.00 | 12.50 | 15.60 | 20.30 | 0.00 | - | - | 40 | 52.17% |
| OVV240119C00020000 | 2021-11-19 10:21AM EST | 20.00 | 16.65 | 12.00 | 16.50 | 0.00 | - | 7 | 11 | 0.00% |
| OVV240119C00023000 | 2022-01-21 11:40AM EST | 23.00 | 17.10 | 16.50 | 17.80 | -1.10 | -6.04% | 1 | 10 | 53.53% |
| OVV240119C00025000 | 2022-01-21 11:26AM EST | 25.00 | 16.60 | 15.40 | 17.10 | -1.38 | -7.68% | 15 | 4 | 55.29% |
| OVV240119C00027000 | 2022-01-14 9:37AM EST | 27.00 | 16.50 | 14.30 | 15.90 | 0.00 | - | 3 | 113 | 54.58% |
| OVV240119C00030000 | 2022-01-21 9:45AM EST | 30.00 | 13.20 | 12.90 | 14.20 | -2.60 | -16.46% | 10 | 160 | 53.87% |
| OVV240119C00032000 | 2022-01-18 9:39AM EST | 32.00 | 14.90 | 12.00 | 13.30 | 0.00 | - | 13 | 33 | 53.72% |
| OVV240119C00035000 | 2022-01-21 10:24AM EST | 35.00 | 10.36 | 9.00 | 12.00 | -3.44 | -24.93% | 1 | 86 | 56.64% |
| OVV240119C00037000 | 2022-01-13 10:50AM EST | 37.00 | 12.30 | 9.30 | 12.20 | 0.00 | - | 3 | 3 | 53.82% |
| OVV240119C00040000 | 2022-01-12 12:31PM EST | 40.00 | 10.70 | 8.00 | 10.40 | 0.00 | - | 1 | 27 | 51.00% |
| OVV240119C00045000 | 2021-11-17 1:22PM EST | 45.00 | 7.60 | 4.30 | 7.30 | 0.00 | - | 2 | 5 | 48.74% |
| OVV240119C00050000 | 2022-01-18 9:43AM EST | 50.00 | 9.00 | 6.30 | 7.90 | 0.00 | - | 1 | 4 | 53.52% |
| OVV240119C00055000 | 2022-01-21 10:24AM EST | 55.00 | 5.29 | 4.50 | 7.40 | +0.19 | +3.73% | 1 | 78 | 52.71% |
| OVV240119C00060000 | 2022-01-18 2:46PM EST | 60.00 | 6.00 | 4.20 | 6.20 | 0.00 | - | 3 | 102 | 53.09% |
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 | 2022-01-12 3:19PM EST | 15.00 | 1.50 | 0.65 | 2.45 | 0.00 | - | 5 | 5 | 62.11% |
| OVV240119P00018000 | 2021-11-10 1:06PM EST | 18.00 | 3.83 | 1.90 | 3.80 | 0.00 | - | 3 | 15 | 65.75% |
| OVV240119P00020000 | 2022-01-19 12:31PM EST | 20.00 | 2.60 | 2.35 | 3.80 | 0.00 | - | 1 | 2 | 60.45% |
| OVV240119P00023000 | 2021-11-10 6:54AM EST | 23.00 | 6.80 | 4.50 | 6.10 | 0.00 | - | - | 35 | 67.91% |
| OVV240119P00025000 | 2021-10-20 1:09PM EST | 25.00 | 5.60 | 5.50 | 6.60 | 0.00 | - | 10 | 2 | 65.93% |
| OVV240119P00027000 | 2021-10-29 2:35PM EST | 27.00 | 6.81 | 5.90 | 9.20 | 0.00 | - | 11 | 7 | 68.75% |
| OVV240119P00030000 | 2022-01-20 11:52AM EST | 30.00 | 7.08 | 7.00 | 8.20 | 0.00 | - | 2 | 43 | 58.34% |
| OVV240119P00032000 | 2022-01-20 11:52AM EST | 32.00 | 8.38 | 7.50 | 9.60 | 0.00 | - | 1 | 14 | 57.12% |
| OVV240119P00035000 | 2021-10-25 2:33PM EST | 35.00 | 10.50 | 10.40 | 14.50 | 0.00 | - | - | 2 | 68.40% |
| OVV240119P00040000 | 2021-11-10 1:06PM EST | 40.00 | 15.48 | 14.10 | 16.30 | 0.00 | - | 3 | 15 | 64.69% |
| OVV240119P00045000 | 2021-11-10 6:54AM EST | 45.00 | 20.50 | 17.60 | 19.70 | 0.00 | - | 1 | 1 | 63.66% |
| OVV240119P00050000 | 2022-01-13 3:18PM EST | 50.00 | 20.10 | 19.70 | 22.10 | 0.00 | - | 1 | 1 | 55.93% |
