La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 655,98 -228,24 (-1,04 %)
Ovintiv Inc. (OVV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117C00025000 | 2022-10-27 11:29AM EST | 25.00 | 31.00 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 122.83% |
| OVV250117C00030000 | 2023-02-02 3:34PM EST | 30.00 | 20.75 | 18.90 | 23.00 | 0.00 | - | 3 | 8 | 52.82% |
| OVV250117C00035000 | 2023-01-25 1:40PM EST | 35.00 | 21.00 | 15.90 | 19.80 | 0.00 | - | 2 | 265 | 50.90% |
| OVV250117C00040000 | 2023-02-02 1:00PM EST | 40.00 | 16.02 | 12.70 | 17.50 | 0.00 | - | 10 | 160 | 60.22% |
| OVV250117C00045000 | 2023-02-01 12:07PM EST | 45.00 | 12.76 | 10.50 | 15.50 | 0.00 | - | 1 | 24 | 59.70% |
| OVV250117C00050000 | 2023-01-23 10:15AM EST | 50.00 | 14.40 | 8.60 | 13.40 | 0.00 | - | 5 | 373 | 57.84% |
| OVV250117C00055000 | 2022-12-21 2:26PM EST | 55.00 | 14.40 | 10.20 | 14.90 | 0.00 | - | 12 | 245 | 60.19% |
| OVV250117C00060000 | 2023-02-02 3:31PM EST | 60.00 | 7.60 | 5.20 | 10.00 | 0.00 | - | 1 | 45 | 55.14% |
| OVV250117C00065000 | 2023-01-19 3:37PM EST | 65.00 | 9.43 | 4.00 | 9.00 | 0.00 | - | 10 | 3 | 55.54% |
| OVV250117C00070000 | 2023-01-30 1:01PM EST | 70.00 | 7.20 | 4.20 | 7.60 | 0.00 | - | 1 | 8 | 53.82% |
| OVV250117C00075000 | 2023-02-03 9:54AM EST | 75.00 | 5.00 | 6.00 | 11.00 | -6.99 | -58.30% | 10 | 404 | 60.64% |
| OVV250117C00080000 | 2023-02-01 3:23PM EST | 80.00 | 4.30 | 3.50 | 6.50 | 0.00 | - | 7 | 61 | 55.68% |
| OVV250117C00085000 | 2023-02-02 3:22PM EST | 85.00 | 3.20 | 0.80 | 5.40 | 0.00 | - | 3 | 21 | 53.78% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117P00025000 | 2022-12-09 2:01PM EST | 25.00 | 4.30 | 1.50 | 5.60 | 0.00 | - | 4 | 6 | 59.28% |
| OVV250117P00030000 | 2022-12-09 2:00PM EST | 30.00 | 5.80 | 3.00 | 7.80 | 0.00 | - | 1 | 14 | 57.96% |
| OVV250117P00035000 | 2023-02-01 1:02PM EST | 35.00 | 6.30 | 4.30 | 8.90 | 0.00 | - | 20 | 195 | 51.66% |
| OVV250117P00040000 | 2023-01-19 3:37PM EST | 40.00 | 8.24 | 6.80 | 10.30 | 0.00 | - | 6 | 78 | 56.54% |
| OVV250117P00045000 | 2022-12-09 2:08PM EST | 45.00 | 12.30 | 9.00 | 14.00 | 0.00 | - | 2 | 9 | 59.28% |
| OVV250117P00050000 | 2022-12-06 3:25PM EST | 50.00 | 14.20 | 12.50 | 17.50 | 0.00 | - | - | 1 | 59.88% |
| OVV250117P00055000 | 2022-10-14 2:26PM EST | 55.00 | 18.10 | 12.50 | 17.50 | 0.00 | - | - | 4 | 45.94% |
| OVV250117P00060000 | 2022-10-14 1:53PM EST | 60.00 | 21.40 | 15.50 | 20.50 | 0.00 | - | - | 4 | 43.15% |
| OVV250117P00065000 | 2022-10-14 2:29PM EST | 65.00 | 24.60 | 18.50 | 23.50 | 0.00 | - | - | 6 | 39.39% |
| OVV250117P00070000 | 2022-10-14 10:28AM EST | 70.00 | 27.50 | 21.50 | 26.50 | 0.00 | - | - | 1 | 34.24% |
| OVV250117P00075000 | 2022-12-02 1:21PM EST | 75.00 | 28.38 | 27.50 | 32.50 | 0.00 | - | 1 | 0 | 41.86% |
| OVV250117P00080000 | 2022-12-02 1:21PM EST | 80.00 | 32.11 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 37.44% |
© 2023 Yahoo. Tous droits réservés.
