La bourse est fermée

Ovintiv Inc. (OVV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,20-0,14 (-0,32 %)
À la clôture : 04:00PM EST
44,17 -0,03 (-0,07 %)
Échanges après Bourse : 07:50PM 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
OVV240119C000150002023-10-30 1:57PM EST15.0032.4028.3030.600.00-12170.51%
OVV240119C000180002023-10-18 12:17PM EST18.0033.5026.5027.800.00-11196.39%
OVV240119C000200002023-09-13 12:26PM EST20.0027.4029.5031.200.00-436373.05%
OVV240119C000230002023-09-11 1:18PM EST23.0022.7025.5026.200.00-1483277.25%
OVV240119C000240002023-09-13 9:11AM EST24.0024.1025.5027.200.00--10307.52%
OVV240119C000250002023-10-17 2:50PM EST25.0026.5018.7019.300.00-14181.45%
OVV240119C000270002023-11-17 10:00AM EST27.0017.5817.0017.500.00-1232464.26%
OVV240119C000290002023-06-22 10:42AM EST29.009.2014.0014.400.00-11060.00%
OVV240119C000300002023-11-30 9:40AM EST30.0015.1014.0014.600.00-1029358.20%
OVV240119C000310002023-05-24 10:57AM EST31.009.307.007.700.00--20.00%
OVV240119C000320002023-10-04 1:45PM EST32.0012.3416.7017.500.00-176182.96%
OVV240119C000330002023-11-08 1:46PM EST33.0012.0010.6012.100.00-59179.88%
OVV240119C000340002023-12-01 3:53PM EST34.0010.269.5011.10-1.14-10.00%13474.02%
OVV240119C000350002023-11-30 9:40AM EST35.0010.208.5010.000.00-1044965.48%
OVV240119C000360002023-11-09 9:45AM EST36.009.908.109.000.00-1024859.96%
OVV240119C000370002023-11-17 12:48PM EST37.008.407.208.100.00-524756.98%
OVV240119C000380002023-11-28 10:34AM EST38.006.706.406.600.00-113838.28%
OVV240119C000390002023-11-16 1:05PM EST39.005.205.605.800.00-1227838.87%
OVV240119C000400002023-11-27 1:03PM EST40.005.004.704.90+0.29+6.16%1075635.99%
OVV240119C000410002023-11-14 10:15AM EST41.005.204.004.100.00-129734.57%
OVV240119C000420002023-11-30 9:50AM EST42.004.203.303.400.00-227834.03%
OVV240119C000430002023-11-24 10:28AM EST43.002.902.652.75-0.50-14.71%1244933.25%
OVV240119C000440002023-12-01 11:51AM EST44.002.452.102.20+0.29+13.43%1311,63732.91%
OVV240119C000450002023-12-01 3:05PM EST45.001.701.601.70+0.20+13.33%571,38832.18%
OVV240119C000460002023-12-01 2:29PM EST46.001.261.201.30-0.09-6.67%31,38631.84%
OVV240119C000470002023-12-01 9:30AM EST47.001.000.901.00-0.03-2.91%31,10432.03%
OVV240119C000480002023-11-30 10:36AM EST48.000.700.650.75-0.25-26.32%314832.03%
OVV240119C000490002023-11-30 10:12AM EST49.000.800.450.550.00-149531.93%
OVV240119C000500002023-12-01 11:21AM EST50.000.450.300.40+0.10+28.57%244,01231.93%
OVV240119C000550002023-11-30 12:09PM EST55.000.100.050.150.00-203,24837.31%
OVV240119C000600002023-11-29 10:19AM EST60.000.050.000.000.00-32,10625.00%
OVV240119C000650002023-11-10 10:40AM EST65.000.090.000.050.00-41,01748.83%
OVV240119C000700002023-11-10 10:40AM EST70.000.050.000.050.00-231451.95%
OVV240119C000750002023-11-28 2:07PM EST75.000.150.000.050.00-115258.59%
OVV240119C000800002023-08-14 10:48AM EST80.000.100.050.300.00-116883.98%
OVV240119C000850002023-08-02 9:41AM EST85.000.100.000.300.00-18810788.48%
OVV240119C000900002023-10-04 10:16AM EST90.000.150.000.150.00-547785.94%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV240119P000150002023-10-26 9:00AM EST15.000.060.000.050.00-80121.09%
OVV240119P000180002023-10-25 8:56AM EST18.000.050.000.000.00-10050.00%
OVV240119P000200002023-11-03 12:36PM EST20.000.050.000.000.00-918750.00%
OVV240119P000230002023-09-25 8:41AM EST23.000.100.000.150.00-16087.89%
OVV240119P000240002023-07-24 2:30PM EST24.000.400.000.300.00-201792.97%
OVV240119P000250002023-10-19 10:14AM EST25.000.050.000.050.00-324766.80%
OVV240119P000260002023-07-20 2:24PM EST26.000.540.000.650.00-2296.09%
OVV240119P000270002023-07-26 10:06AM EST27.000.500.150.350.00-305485.35%
OVV240119P000280002023-10-20 8:39AM EST28.000.100.000.350.00-201,00174.41%
OVV240119P000290002023-07-26 1:01PM EST29.000.700.300.400.00-112180.76%
OVV240119P000300002023-12-01 12:41PM EST30.000.030.000.05-0.12-80.00%239751.95%
OVV240119P000310002023-08-18 8:40AM EST31.000.550.000.750.00-223271.48%
OVV240119P000320002023-12-01 12:43PM EST32.000.050.000.10-0.10-66.67%216449.81%
OVV240119P000330002023-11-24 9:50AM EST33.000.080.000.100.00-166245.80%
OVV240119P000340002023-11-06 11:20AM EST34.000.200.050.150.00-41,11845.41%
OVV240119P000350002023-11-24 11:08AM EST35.000.200.100.150.00-51,19741.21%
OVV240119P000360002023-11-30 10:59AM EST36.000.180.150.250.00-1045641.99%
OVV240119P000370002023-11-22 10:01AM EST37.000.400.200.300.00-11,20939.55%
OVV240119P000380002023-11-30 9:57AM EST38.000.270.300.400.00-2035738.33%
OVV240119P000390002023-12-01 10:02AM EST39.000.420.450.50-0.08-16.00%15,63036.33%
OVV240119P000400002023-12-01 10:03AM EST40.000.570.600.70-0.13-18.57%11,16735.99%
OVV240119P000410002023-11-30 11:25AM EST41.000.900.800.900.00-421934.57%
OVV240119P000420002023-11-30 1:07PM EST42.001.081.101.20-0.12-10.00%1036834.03%
OVV240119P000430002023-12-01 3:08PM EST43.001.451.451.55-0.15-9.37%1017933.25%
OVV240119P000440002023-11-30 11:52AM EST44.002.201.901.950.00-632032.13%
OVV240119P000450002023-11-30 11:27AM EST45.002.552.402.500.00-42,65532.18%
OVV240119P000460002023-11-30 2:28PM EST46.003.103.003.100.00-2544631.86%
OVV240119P000470002023-11-21 12:15PM EST47.003.703.603.800.00-51,53732.03%
OVV240119P000480002023-11-30 12:35PM EST48.004.714.404.600.00-365332.98%
OVV240119P000490002023-11-30 12:11PM EST49.005.705.205.400.00-11,22033.01%
OVV240119P000500002023-11-22 11:35AM EST50.006.606.106.300.00-4121534.42%
OVV240119P000550002023-11-09 9:32AM EST55.0010.3010.3011.600.00-517558.06%
OVV240119P000600002023-05-31 2:01PM EST60.0027.4021.3022.400.00-287168.09%
OVV240119P000650002022-10-28 12:20PM EST65.0021.3016.9018.700.00-100.00%
OVV240119P000700002023-10-04 11:42AM EST70.0025.8021.3021.500.00-300.00%
OVV240119P000800002023-06-08 2:51PM EST80.0041.7041.4043.100.00-10227.27%