La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 314,96 +166,84 (+0,83 %)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 | 2022-05-16 10:47AM EDT | 15.00 | 30.80 | 37.00 | 42.00 | 0.00 | - | 1 | 41 | 186.47% |
| OVV240119C00018000 | 2021-11-10 7:54AM EDT | 18.00 | 12.50 | 15.60 | 20.30 | 0.00 | - | - | 40 | 0.00% |
| OVV240119C00020000 | 2022-01-26 11:21AM EDT | 20.00 | 21.15 | 20.50 | 24.90 | 0.00 | - | 4 | 15 | 0.00% |
| OVV240119C00023000 | 2022-04-29 2:49PM EDT | 23.00 | 30.40 | 33.90 | 35.70 | 0.00 | - | 4 | 17 | 152.27% |
| OVV240119C00025000 | 2022-04-12 10:05AM EDT | 25.00 | 29.39 | 20.50 | 21.50 | 0.00 | - | 1 | 23 | 41.46% |
| OVV240119C00027000 | 2022-05-03 3:22PM EDT | 27.00 | 29.80 | 32.40 | 34.40 | 0.00 | - | 4 | 128 | 148.97% |
| OVV240119C00030000 | 2022-06-08 1:12PM EDT | 30.00 | 35.30 | 19.20 | 21.10 | 0.00 | - | 1 | 215 | 58.89% |
| OVV240119C00032000 | 2022-06-22 11:57AM EDT | 32.00 | 19.00 | 18.10 | 20.10 | 0.00 | - | 1 | 40 | 59.31% |
| OVV240119C00035000 | 2022-06-21 1:47PM EDT | 35.00 | 22.50 | 15.00 | 19.40 | 0.00 | - | 2 | 86 | 57.29% |
| OVV240119C00037000 | 2022-05-06 10:19AM EDT | 37.00 | 23.58 | 23.50 | 28.50 | 0.00 | - | 5 | 26 | 113.67% |
| OVV240119C00040000 | 2022-06-23 12:04PM EDT | 40.00 | 13.30 | 12.60 | 16.90 | 0.00 | - | 14 | 118 | 56.62% |
| OVV240119C00045000 | 2022-06-13 12:23PM EDT | 45.00 | 21.20 | 10.50 | 14.60 | 0.00 | - | 1 | 103 | 55.62% |
| OVV240119C00050000 | 2022-06-23 3:19PM EDT | 50.00 | 9.49 | 10.30 | 12.40 | 0.00 | - | 8 | 234 | 57.89% |
| OVV240119C00055000 | 2022-06-24 11:00AM EDT | 55.00 | 9.60 | 8.00 | 11.80 | +1.10 | +12.94% | 7 | 110 | 57.83% |
| OVV240119C00060000 | 2022-06-23 10:18AM EDT | 60.00 | 8.15 | 6.00 | 10.40 | 0.00 | - | 1 | 113 | 55.76% |
| OVV240119C00065000 | 2022-06-21 1:13PM EDT | 65.00 | 9.40 | 5.00 | 9.40 | 0.00 | - | 2 | 103 | 55.99% |
| OVV240119C00070000 | 2022-06-16 2:07PM EDT | 70.00 | 6.10 | 4.00 | 8.80 | -2.91 | -32.30% | 1 | 18 | 56.46% |
| OVV240119C00075000 | 2022-06-10 11:01AM EDT | 75.00 | 11.50 | 3.60 | 7.80 | 0.00 | - | 1 | 19 | 56.81% |
| OVV240119C00080000 | 2022-06-24 9:40AM EDT | 80.00 | 4.60 | 2.55 | 7.50 | -1.80 | -28.13% | 10 | 30 | 56.81% |
| OVV240119C00090000 | 2022-06-24 1:06PM EDT | 90.00 | 3.70 | 1.60 | 5.90 | -4.90 | -56.98% | 80 | 40 | 55.81% |
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 | 2022-05-24 2:05PM EDT | 15.00 | 1.20 | 0.05 | 2.30 | 0.00 | - | 25 | 33 | 72.17% |
| OVV240119P00018000 | 2022-06-22 2:41PM EDT | 18.00 | 1.70 | 0.25 | 3.10 | 0.00 | - | 1 | 4 | 68.73% |
| OVV240119P00020000 | 2022-05-19 12:54PM EDT | 20.00 | 2.47 | 0.70 | 3.20 | 0.00 | - | 3 | 5 | 65.38% |
| OVV240119P00023000 | 2022-04-29 10:28AM EDT | 23.00 | 2.15 | 0.50 | 5.00 | 0.00 | - | 3 | 39 | 64.22% |
| OVV240119P00025000 | 2022-05-11 3:24PM EDT | 25.00 | 4.00 | 0.15 | 3.90 | 0.00 | - | 11 | 11 | 51.54% |
| OVV240119P00027000 | 2022-05-26 10:00AM EDT | 27.00 | 3.60 | 2.40 | 5.80 | 0.00 | - | 1 | 8 | 63.33% |
| OVV240119P00030000 | 2022-06-22 1:27PM EDT | 30.00 | 4.90 | 4.40 | 5.50 | 0.00 | - | 1 | 65 | 60.47% |
| OVV240119P00032000 | 2022-04-05 11:33AM EDT | 32.00 | 4.20 | 3.60 | 4.80 | 0.00 | - | 1 | 13 | 50.02% |
| OVV240119P00035000 | 2022-06-23 10:18AM EDT | 35.00 | 7.55 | 5.20 | 9.10 | 0.00 | - | 1 | 5 | 59.49% |
| OVV240119P00040000 | 2022-04-11 11:34AM EDT | 40.00 | 7.69 | 10.30 | 11.00 | 0.00 | - | 15 | 9 | 63.45% |
| OVV240119P00045000 | 2022-05-12 10:14AM EDT | 45.00 | 14.45 | 6.00 | 11.00 | 0.00 | - | 30 | 30 | 50.42% |
| OVV240119P00050000 | 2022-06-17 10:51AM EDT | 50.00 | 15.00 | 13.00 | 17.60 | 0.00 | - | 4 | 15 | 55.13% |
| OVV240119P00055000 | 2022-06-09 9:45AM EDT | 55.00 | 13.10 | 16.00 | 21.00 | 0.00 | - | 15 | 16 | 53.58% |
| OVV240119P00060000 | 2022-03-14 12:09AM EDT | 60.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
