Marchés français ouverture 57 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 259,77 -819,93 (-2,15 %) EUR/USD
1,0632 -0,0015 (-0,14 %) HANG SENG
16 157,73 -228,14 (-1,39 %) Bitcoin EUR
58 414,92 +967,16 (+1,68 %)
Ovintiv Inc. (OVV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117C00018000 | 2024-01-16 11:22AM EDT | 18.00 | 22.90 | 24.30 | 28.00 | 0.00 | - | 1 | 14 | 0.00% |
| OVV250117C00023000 | 2023-07-05 9:58AM EDT | 23.00 | 17.19 | 25.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| OVV250117C00025000 | 2023-09-11 11:28AM EDT | 25.00 | 22.50 | 24.30 | 25.90 | 0.00 | - | 2 | 5 | 0.00% |
| OVV250117C00028000 | 2024-02-28 3:14PM EDT | 28.00 | 20.20 | 22.00 | 26.80 | 0.00 | - | 2 | 9 | 55.44% |
| OVV250117C00030000 | 2024-03-28 3:05PM EDT | 30.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OVV250117C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV250117C00035000 | 2024-04-12 1:21PM EDT | 35.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV250117C00038000 | 2024-03-12 3:38PM EDT | 38.00 | 14.70 | 17.50 | 20.20 | 0.00 | - | 2 | 78 | 71.17% |
| OVV250117C00040000 | 2024-04-10 10:46AM EDT | 40.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| OVV250117C00042000 | 2024-04-12 3:57PM EDT | 42.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OVV250117C00045000 | 2024-04-12 3:05PM EDT | 45.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OVV250117C00047000 | 2024-04-15 9:45AM EDT | 47.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| OVV250117C00050000 | 2024-04-18 11:07AM EDT | 50.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| OVV250117C00055000 | 2024-04-18 10:32AM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| OVV250117C00060000 | 2024-04-18 10:09AM EDT | 60.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| OVV250117C00065000 | 2024-04-17 1:03PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OVV250117C00070000 | 2024-04-05 1:44PM EDT | 70.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OVV250117C00075000 | 2024-03-08 1:42PM EDT | 75.00 | 0.79 | 1.05 | 1.30 | 0.00 | - | 2 | 414 | 38.14% |
| OVV250117C00080000 | 2024-04-05 10:30AM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| OVV250117C00085000 | 2024-04-09 9:33AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117P00018000 | 2024-02-16 4:40PM EDT | 18.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 28 | 83.25% |
| OVV250117P00020000 | 2024-02-16 4:59PM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1,500 | 1,025 | 56.15% |
| OVV250117P00023000 | 2024-04-12 10:54AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OVV250117P00025000 | 2024-02-23 3:59PM EDT | 25.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 2 | 51 | 59.33% |
| OVV250117P00028000 | 2024-03-04 3:54PM EDT | 28.00 | 0.55 | 0.25 | 1.90 | 0.00 | - | 5 | 32 | 58.91% |
| OVV250117P00030000 | 2024-04-08 11:03AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OVV250117P00033000 | 2024-02-29 2:50PM EDT | 33.00 | 1.01 | 0.50 | 0.60 | 0.00 | - | 9 | 29 | 38.97% |
| OVV250117P00035000 | 2024-03-18 11:30AM EDT | 35.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 363 | 37.74% |
| OVV250117P00038000 | 2024-03-20 9:42AM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OVV250117P00040000 | 2024-04-16 10:40AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| OVV250117P00042000 | 2024-04-15 12:19PM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OVV250117P00045000 | 2024-04-16 2:31PM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| OVV250117P00047000 | 2024-04-16 10:22AM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| OVV250117P00050000 | 2024-04-16 2:25PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| OVV250117P00055000 | 2024-04-18 2:10PM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| OVV250117P00060000 | 2024-04-09 12:13PM EDT | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| OVV250117P00065000 | 2024-04-18 10:27AM EDT | 65.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| OVV250117P00070000 | 2024-04-09 3:16PM EDT | 70.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OVV250117P00075000 | 2023-10-20 9:50AM EDT | 75.00 | 25.20 | 28.80 | 31.10 | 0.00 | - | 21 | 21 | 72.75% |
| OVV250117P00080000 | 2022-12-02 2:21PM EDT | 80.00 | 32.11 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 69.03% |
| OVV250117P00085000 | 2023-10-13 10:25AM EDT | 85.00 | 35.25 | 38.80 | 42.30 | 0.00 | - | 3 | 0 | 85.85% |
