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 | 2023-01-23 10:37AM EST | 15.00 | 35.64 | 31.10 | 34.00 | 0.00 | - | 1 | 42 | 71.48% |
| OVV240119C00018000 | 2021-11-10 6:54AM EST | 18.00 | 12.50 | 15.60 | 20.30 | 0.00 | - | - | 40 | 0.00% |
| OVV240119C00020000 | 2023-02-06 11:47AM EST | 20.00 | 25.70 | 25.00 | 29.10 | 0.00 | - | 1 | 39 | 85.79% |
| OVV240119C00023000 | 2022-09-23 8:51AM EST | 23.00 | 22.05 | 29.20 | 30.90 | 0.00 | - | 1 | 17 | 121.00% |
| OVV240119C00025000 | 2022-09-07 9:53AM EST | 25.00 | 27.49 | 32.00 | 34.40 | 0.00 | - | 1 | 24 | 165.04% |
| OVV240119C00027000 | 2023-01-04 2:52PM EST | 27.00 | 22.07 | 20.60 | 21.90 | 0.00 | - | 2 | 148 | 50.02% |
| OVV240119C00030000 | 2023-02-01 3:49PM EST | 30.00 | 19.85 | 19.20 | 20.50 | 0.00 | - | 1 | 283 | 59.77% |
| OVV240119C00032000 | 2022-12-19 11:43AM EST | 32.00 | 22.00 | 18.40 | 20.20 | 0.00 | - | 2 | 41 | 66.42% |
| OVV240119C00035000 | 2023-02-01 2:37PM EST | 35.00 | 15.70 | 15.10 | 17.00 | 0.00 | - | 2 | 247 | 55.09% |
| OVV240119C00037000 | 2023-01-17 11:17AM EST | 37.00 | 17.98 | 14.00 | 15.40 | 0.00 | - | 4 | 32 | 53.93% |
| OVV240119C00040000 | 2023-01-31 12:53PM EST | 40.00 | 14.70 | 12.40 | 13.10 | 0.00 | - | 15 | 299 | 51.99% |
| OVV240119C00045000 | 2023-02-07 3:01PM EST | 45.00 | 9.80 | 9.60 | 10.20 | -3.20 | -24.62% | 5 | 258 | 51.17% |
| OVV240119C00050000 | 2023-02-06 2:53PM EST | 50.00 | 6.40 | 7.50 | 7.80 | 0.00 | - | 17 | 871 | 48.89% |
| OVV240119C00055000 | 2023-02-03 2:20PM EST | 55.00 | 5.40 | 5.40 | 5.90 | 0.00 | - | 5 | 447 | 47.31% |
| OVV240119C00060000 | 2023-02-07 2:22PM EST | 60.00 | 3.97 | 4.10 | 4.40 | +0.57 | +16.76% | 52 | 382 | 46.05% |
| OVV240119C00065000 | 2023-02-07 11:36AM EST | 65.00 | 2.90 | 2.55 | 3.30 | -0.10 | -3.33% | 1 | 696 | 45.36% |
| OVV240119C00070000 | 2023-02-01 1:18PM EST | 70.00 | 2.25 | 2.05 | 2.65 | 0.00 | - | 6 | 266 | 46.09% |
| OVV240119C00075000 | 2023-02-02 3:23PM EST | 75.00 | 1.85 | 1.40 | 1.80 | 0.00 | - | 1 | 66 | 44.12% |
| OVV240119C00080000 | 2023-02-07 1:07PM EST | 80.00 | 1.15 | 0.90 | 1.60 | -0.15 | -11.54% | 3 | 143 | 46.13% |
| OVV240119C00085000 | 2022-12-22 1:07PM EST | 85.00 | 2.83 | 1.75 | 2.25 | 0.00 | - | 20 | 208 | 52.81% |
| OVV240119C00090000 | 2023-01-31 11:27AM EST | 90.00 | 1.00 | 0.50 | 0.85 | 0.00 | - | 30 | 499 | 44.73% |
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 | 2022-12-01 3:14PM EST | 15.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 6 | 43 | 121.61% |
| OVV240119P00018000 | 2022-10-28 9:16AM EST | 18.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 104.20% |
| OVV240119P00020000 | 2023-01-25 9:30AM EST | 20.00 | 0.65 | 0.10 | 0.80 | 0.00 | - | 41 | 55 | 57.37% |
| OVV240119P00023000 | 2023-01-06 12:16PM EST | 23.00 | 1.50 | 0.70 | 1.30 | 0.00 | - | 1 | 54 | 60.25% |
| OVV240119P00025000 | 2023-01-10 12:25PM EST | 25.00 | 1.72 | 0.95 | 1.85 | 0.00 | - | 20 | 225 | 60.38% |
| OVV240119P00027000 | 2022-11-09 11:16AM EST | 27.00 | 2.55 | 2.25 | 2.80 | 0.00 | - | 1 | 24 | 67.77% |
| OVV240119P00030000 | 2023-02-06 12:51PM EST | 30.00 | 2.45 | 1.80 | 2.50 | 0.00 | - | 10 | 163 | 54.64% |
| OVV240119P00032000 | 2023-02-03 11:33AM EST | 32.00 | 2.80 | 2.20 | 3.30 | 0.00 | - | 2 | 405 | 54.64% |
| OVV240119P00035000 | 2023-01-24 1:48PM EST | 35.00 | 2.95 | 2.95 | 3.80 | 0.00 | - | 2 | 85 | 51.28% |
| OVV240119P00037000 | 2023-02-06 2:17PM EST | 37.00 | 4.40 | 3.50 | 4.10 | 0.00 | - | 20 | 318 | 50.96% |
| OVV240119P00040000 | 2023-02-06 3:27PM EST | 40.00 | 5.50 | 4.50 | 5.20 | 0.00 | - | 4 | 107 | 49.62% |
| OVV240119P00045000 | 2023-02-07 10:57AM EST | 45.00 | 7.80 | 6.60 | 7.10 | 0.00 | - | 1 | 784 | 45.89% |
| OVV240119P00050000 | 2023-02-03 1:04PM EST | 50.00 | 9.90 | 9.20 | 9.70 | 0.00 | - | 41 | 185 | 43.87% |
| OVV240119P00055000 | 2023-01-26 3:50PM EST | 55.00 | 10.70 | 12.20 | 12.70 | 0.00 | - | 32 | 64 | 41.72% |
| OVV240119P00060000 | 2022-12-07 10:14AM EST | 60.00 | 16.50 | 16.60 | 17.10 | 0.00 | - | 2 | 92 | 45.39% |
| OVV240119P00065000 | 2022-10-28 12:20PM EST | 65.00 | 21.30 | 16.90 | 18.70 | 0.00 | - | 1 | 0 | 28.00% |
| OVV240119P00070000 | 2022-12-02 3:41PM EST | 70.00 | 20.65 | 22.00 | 23.80 | 0.00 | - | 1 | 5 | 33.15% |
| OVV240119P00080000 | 2022-11-30 2:16PM EST | 80.00 | 28.10 | 30.20 | 31.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
