Marchés français ouverture 4 h 29 min

Ovintiv Inc. (OVV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
39,24-0,23 (-0,58 %)
À la clôture : 4:00PM EDT
40,00 +0,76 (+1,94 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV211119C000250002021-10-08 12:54PM EDT25.0013.5114.3014.600.00-84394.34%
OVV211119C000260002021-10-14 11:44AM EDT26.0013.9113.2013.800.00-5891.60%
OVV211119C000270002021-10-04 11:23AM EDT27.008.2012.1012.700.00-1176.17%
OVV211119C000280002021-10-04 11:49AM EDT28.007.3911.3011.600.00-62674.22%
OVV211119C000290002021-10-04 2:36PM EDT29.006.8010.4010.800.00-15877.64%
OVV211119C000300002021-10-15 3:51PM EDT30.009.709.409.70-0.38-3.77%508267.97%
OVV211119C000310002021-10-13 11:54AM EDT31.007.708.508.800.00-12366.60%
OVV211119C000320002021-10-15 12:55PM EDT32.008.557.607.90+0.55+6.88%27664.21%
OVV211119C000330002021-10-15 2:55PM EDT33.007.296.706.90-0.01-0.14%214459.18%
OVV211119C000340002021-10-14 9:36AM EDT34.006.435.906.200.00-1011360.35%
OVV211119C000350002021-10-15 2:18PM EDT35.005.705.105.300.00-1738557.08%
OVV211119C000360002021-10-14 10:51AM EDT36.005.204.304.600.00-227155.57%
OVV211119C000370002021-10-15 11:00AM EDT37.004.303.703.90+0.20+4.88%318655.27%
OVV211119C000380002021-10-15 12:47PM EDT38.003.713.103.40+0.11+3.06%288055.81%
OVV211119C000390002021-10-15 1:59PM EDT39.002.962.602.75+0.08+2.78%7886354.47%
OVV211119C000400002021-10-15 3:47PM EDT40.002.402.152.30-0.15-5.88%8761254.49%
OVV211119C000410002021-10-15 3:11PM EDT41.001.961.701.90-0.03-1.51%492,64253.78%
OVV211119C000420002021-10-15 3:37PM EDT42.001.651.401.60-0.05-2.94%619354.57%
OVV211119C000430002021-10-15 11:08AM EDT43.001.441.101.30+0.04+2.86%74054.20%
OVV211119C000450002021-10-15 3:47PM EDT45.000.830.700.85-0.12-12.63%2,35541454.49%
OVV211119C000500002021-10-15 2:51PM EDT50.000.330.200.35-0.11-25.00%85357.32%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV211119P000210002021-09-23 10:11AM EDT21.000.250.000.500.00--1129.30%
OVV211119P000240002021-09-28 11:08AM EDT24.000.350.000.500.00-1014105.27%
OVV211119P000250002021-10-14 9:53AM EDT25.000.130.050.450.00-114297.95%
OVV211119P000260002021-10-06 10:49AM EDT26.000.400.000.500.00-51690.82%
OVV211119P000270002021-10-15 1:38PM EDT27.000.100.000.45-0.10-50.00%11382.03%
OVV211119P000280002021-10-13 9:31AM EDT28.000.300.000.350.00-113971.29%
OVV211119P000290002021-10-12 3:23PM EDT29.000.340.100.250.00-32365.23%
OVV211119P000300002021-10-15 2:48PM EDT30.000.250.200.25-0.02-7.41%6416962.70%
OVV211119P000310002021-10-14 10:26AM EDT31.000.380.250.350.00-14661.04%
OVV211119P000320002021-10-12 2:07PM EDT32.000.700.300.500.00-36459.47%
OVV211119P000330002021-10-15 10:39AM EDT33.000.400.450.60-0.17-29.82%12557.86%
OVV211119P000340002021-10-15 2:31PM EDT34.000.620.600.75-0.48-43.64%55656.06%
OVV211119P000350002021-10-15 3:59PM EDT35.000.850.801.10-0.15-15.00%832356.79%
OVV211119P000360002021-10-15 11:03AM EDT36.001.001.051.20-0.25-20.00%111653.42%
OVV211119P000370002021-10-15 2:46PM EDT37.001.351.351.60-0.20-12.90%118053.27%
OVV211119P000380002021-10-13 10:22AM EDT38.003.001.751.900.00-6851.76%
OVV211119P000390002021-10-15 3:35PM EDT39.002.102.202.50-0.23-9.87%838452.64%
OVV211119P000400002021-10-15 10:05AM EDT40.002.552.803.20-0.30-10.53%17454.83%
OVV211119P000450002021-10-12 11:24AM EDT45.007.506.306.600.00--11052.05%