La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 437,87 +422,32 (+0,72 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018C00036000 | 2024-02-26 10:37AM EDT | 36.00 | 11.40 | 15.60 | 16.80 | 0.00 | - | 3 | 15 | 0.00% |
| OVV241018C00037000 | 2024-03-12 10:32AM EDT | 37.00 | 14.70 | 18.00 | 18.40 | 0.00 | - | - | 5 | 60.55% |
| OVV241018C00038000 | 2024-02-26 11:41AM EDT | 38.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| OVV241018C00039000 | 2024-02-27 3:00PM EDT | 39.00 | 9.80 | 14.00 | 14.40 | 0.00 | - | - | 2 | 26.07% |
| OVV241018C00040000 | 2024-04-01 2:31PM EDT | 40.00 | 13.50 | 12.50 | 15.50 | 0.00 | - | 1 | 30 | 54.79% |
| OVV241018C00041000 | 2024-03-21 9:50AM EDT | 41.00 | 12.60 | 12.20 | 14.30 | 0.00 | - | 7 | 13 | 49.68% |
| OVV241018C00042000 | 2024-02-29 10:41AM EDT | 42.00 | 8.70 | 11.50 | 11.80 | 0.00 | - | - | 12 | 28.91% |
| OVV241018C00043000 | 2024-03-21 11:02AM EDT | 43.00 | 10.80 | 10.60 | 12.70 | 0.00 | - | 1 | 4 | 47.77% |
| OVV241018C00044000 | 2024-03-20 2:15PM EDT | 44.00 | 9.80 | 9.80 | 11.20 | 0.00 | - | 3 | 9 | 40.11% |
| OVV241018C00045000 | 2024-04-23 12:54PM EDT | 45.00 | 9.60 | 10.00 | 11.80 | 0.00 | - | 2 | 14 | 51.34% |
| OVV241018C00046000 | 2024-04-26 10:34AM EDT | 46.00 | 9.00 | 9.20 | 9.50 | -0.10 | -1.10% | 1 | 34 | 37.20% |
| OVV241018C00047000 | 2024-04-18 2:27PM EDT | 47.00 | 7.50 | 8.50 | 10.50 | 0.00 | - | 3 | 36 | 50.46% |
| OVV241018C00048000 | 2024-04-24 10:00AM EDT | 48.00 | 7.70 | 7.80 | 8.10 | 0.00 | - | 17 | 156 | 36.26% |
| OVV241018C00049000 | 2024-04-15 10:10AM EDT | 49.00 | 7.50 | 7.10 | 7.40 | 0.00 | - | 9 | 39 | 35.47% |
| OVV241018C00050000 | 2024-04-12 11:02AM EDT | 50.00 | 8.40 | 6.50 | 6.70 | 0.00 | - | 38 | 275 | 34.52% |
| OVV241018C00055000 | 2024-04-24 10:44AM EDT | 55.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 66 | 1,173 | 33.07% |
| OVV241018C00060000 | 2024-04-25 3:59PM EDT | 60.00 | 2.27 | 2.15 | 2.30 | 0.00 | - | 102 | 896 | 31.89% |
| OVV241018C00065000 | 2024-04-24 10:36AM EDT | 65.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 10 | 637 | 31.08% |
| OVV241018C00070000 | 2024-04-16 3:22PM EDT | 70.00 | 0.58 | 0.55 | 0.65 | 0.00 | - | 2 | 18 | 31.37% |
| OVV241018C00075000 | 2024-04-09 10:56AM EDT | 75.00 | 0.48 | 0.25 | 0.40 | 0.00 | - | - | 48 | 32.67% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 51.73% |
| OVV241018P00038000 | 2024-03-22 1:52PM EDT | 38.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 4 | 18 | 38.92% |
| OVV241018P00039000 | 2024-03-01 4:24PM EDT | 39.00 | 1.30 | 0.60 | 0.75 | 0.00 | - | 2 | 5 | 39.06% |
| OVV241018P00040000 | 2024-04-15 3:09PM EDT | 40.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 2 | 37 | 34.33% |
| OVV241018P00041000 | 2024-04-16 10:41AM EDT | 41.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 6 | 88 | 33.59% |
| OVV241018P00042000 | 2024-04-16 10:10AM EDT | 42.00 | 1.15 | 0.70 | 0.80 | 0.00 | - | 11 | 17 | 32.69% |
| OVV241018P00043000 | 2024-04-18 1:32PM EDT | 43.00 | 1.20 | 0.85 | 0.95 | 0.00 | - | 1 | 36 | 32.23% |
| OVV241018P00044000 | 2024-04-19 3:03PM EDT | 44.00 | 1.45 | 1.00 | 1.10 | 0.00 | - | 21 | 38 | 31.54% |
| OVV241018P00045000 | 2024-04-22 11:29AM EDT | 45.00 | 1.65 | 1.20 | 1.30 | 0.00 | - | 50 | 165 | 31.18% |
| OVV241018P00046000 | 2024-04-23 1:28PM EDT | 46.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | 2 | 150 | 31.02% |
| OVV241018P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 2.25 | 1.70 | 1.80 | 0.00 | - | 60 | 117 | 30.59% |
| OVV241018P00048000 | 2024-04-26 12:30PM EDT | 48.00 | 2.05 | 2.00 | 2.10 | -0.55 | -21.15% | 128 | 257 | 30.34% |
| OVV241018P00049000 | 2024-04-24 11:11AM EDT | 49.00 | 2.65 | 2.30 | 2.40 | 0.00 | - | 15 | 85 | 29.83% |
| OVV241018P00050000 | 2024-04-18 2:56PM EDT | 50.00 | 3.64 | 2.65 | 2.80 | 0.00 | - | 30 | 322 | 29.82% |
| OVV241018P00055000 | 2024-04-22 11:36AM EDT | 55.00 | 5.30 | 5.00 | 6.20 | -0.50 | -8.62% | 1 | 160 | 35.55% |
| OVV241018P00060000 | 2024-04-10 10:08AM EDT | 60.00 | 7.00 | 8.10 | 9.90 | 0.00 | - | 2 | 113 | 38.18% |
| OVV241018P00065000 | 2024-04-25 9:59AM EDT | 65.00 | 12.80 | 12.10 | 14.10 | 0.00 | - | 1 | 132 | 41.09% |
