La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 143,70 -14,56 (-0,07 %)
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’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220715C00020000 | 2022-05-10 12:07PM EDT | 20.00 | 23.50 | 39.30 | 40.40 | 0.00 | - | 3 | 0 | 1,117.77% |
| OVV220715C00025000 | 2022-02-14 4:57PM EDT | 25.00 | 17.20 | 19.00 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| OVV220715C00028000 | 2022-05-18 9:46AM EDT | 28.00 | 19.39 | 18.40 | 20.20 | 0.00 | - | 2 | 20 | 229.10% |
| OVV220715C00030000 | 2022-05-10 12:15PM EDT | 30.00 | 14.00 | 29.50 | 30.20 | 0.00 | - | 4 | 25 | 676.37% |
| OVV220715C00031000 | 2022-06-03 1:19PM EDT | 31.00 | 26.67 | 14.20 | 15.90 | 0.00 | - | 2 | 0 | 133.40% |
| OVV220715C00032000 | 2022-01-20 1:19PM EDT | 32.00 | 10.20 | 10.40 | 11.10 | 0.00 | - | - | 11 | 0.00% |
| OVV220715C00033000 | 2022-06-08 10:04AM EDT | 33.00 | 29.77 | 12.30 | 13.10 | 0.00 | - | 10 | 0 | 93.46% |
| OVV220715C00034000 | 2022-05-09 11:27AM EDT | 34.00 | 15.60 | 28.10 | 29.60 | 0.00 | - | 16 | 71 | 681.54% |
| OVV220715C00035000 | 2022-06-10 11:38AM EDT | 35.00 | 23.60 | 10.10 | 11.10 | 0.00 | - | 2 | 61 | 71.48% |
| OVV220715C00036000 | 2022-06-08 10:12AM EDT | 36.00 | 26.60 | 9.60 | 10.30 | 0.00 | - | 10 | 36 | 87.11% |
| OVV220715C00037000 | 2022-06-16 2:48PM EDT | 37.00 | 13.82 | 8.80 | 9.30 | 0.00 | - | 2 | 9 | 84.18% |
| OVV220715C00038000 | 2022-06-09 10:20AM EDT | 38.00 | 22.83 | 8.00 | 8.30 | 0.00 | - | 1 | 16 | 80.57% |
| OVV220715C00039000 | 2022-06-23 12:22PM EDT | 39.00 | 5.60 | 7.10 | 7.60 | 0.00 | - | 12 | 55 | 79.98% |
| OVV220715C00040000 | 2022-06-23 12:45PM EDT | 40.00 | 5.05 | 6.30 | 6.80 | 0.00 | - | 16 | 802 | 78.17% |
| OVV220715C00041000 | 2022-06-21 10:58AM EDT | 41.00 | 9.20 | 5.60 | 5.90 | 0.00 | - | 1 | 141 | 75.34% |
| OVV220715C00042000 | 2022-06-10 2:49PM EDT | 42.00 | 17.10 | 4.80 | 5.10 | 0.00 | - | 1 | 89 | 71.63% |
| OVV220715C00043000 | 2022-06-24 10:31AM EDT | 43.00 | 4.60 | 4.10 | 4.50 | +0.74 | +19.17% | 1 | 160 | 70.95% |
| OVV220715C00044000 | 2022-06-23 2:35PM EDT | 44.00 | 4.00 | 3.50 | 3.90 | +1.70 | +73.91% | 1 | 64 | 70.26% |
| OVV220715C00045000 | 2022-06-24 3:03PM EDT | 45.00 | 2.75 | 2.95 | 3.30 | +0.90 | +48.65% | 87 | 1,192 | 68.85% |
| OVV220715C00050000 | 2022-06-24 3:48PM EDT | 50.00 | 1.25 | 1.20 | 1.35 | +0.35 | +38.89% | 114 | 2,534 | 68.07% |
| OVV220715C00055000 | 2022-06-24 3:11PM EDT | 55.00 | 0.41 | 0.30 | 0.50 | -0.04 | -8.89% | 48 | 4,433 | 66.02% |
| OVV220715C00060000 | 2022-06-24 3:10PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 14 | 1,474 | 69.34% |
| OVV220715C00065000 | 2022-06-24 12:51PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 106 | 1,511 | 78.91% |
| OVV220715C00070000 | 2022-06-24 3:31PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 2,927 | 95.31% |
| OVV220715C00075000 | 2022-06-24 12:46PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 3 | 382 | 107.42% |
| OVV220715C00080000 | 2022-06-22 12:26PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 119 | 103.91% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220715P00020000 | 2022-06-17 10:58AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 143.75% |
| OVV220715P00025000 | 2022-06-24 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 182 | 117.97% |
| OVV220715P00028000 | 2022-06-14 12:54PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 11 | 129.30% |
| OVV220715P00029000 | 2022-05-18 3:48PM EDT | 29.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 240.04% |
| OVV220715P00030000 | 2022-06-24 10:05AM EDT | 30.00 | 0.17 | 0.00 | 0.40 | -0.08 | -32.00% | 8 | 108 | 108.59% |
| OVV220715P00031000 | 2022-06-22 3:22PM EDT | 31.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 5 | 106.25% |
| OVV220715P00032000 | 2022-06-23 3:09PM EDT | 32.00 | 0.38 | 0.25 | 0.45 | 0.00 | - | 1 | 50 | 107.03% |
| OVV220715P00033000 | 2022-06-21 9:30AM EDT | 33.00 | 0.28 | 0.20 | 0.95 | 0.00 | - | 3 | 51 | 113.77% |
| OVV220715P00034000 | 2022-06-14 11:22AM EDT | 34.00 | 0.10 | 0.20 | 0.45 | 0.00 | - | 1 | 98 | 90.43% |
| OVV220715P00035000 | 2022-06-24 1:04PM EDT | 35.00 | 0.44 | 0.20 | 0.75 | -0.31 | -41.33% | 9 | 228 | 92.38% |
| OVV220715P00036000 | 2022-06-24 9:57AM EDT | 36.00 | 0.70 | 0.25 | 2.10 | +0.25 | +55.56% | 1 | 43 | 115.53% |
| OVV220715P00037000 | 2022-06-23 2:35PM EDT | 37.00 | 1.07 | 0.40 | 0.75 | 0.00 | - | 3 | 858 | 82.13% |
| OVV220715P00038000 | 2022-06-24 2:58PM EDT | 38.00 | 0.83 | 0.50 | 0.90 | -0.42 | -33.60% | 2 | 69 | 79.79% |
| OVV220715P00039000 | 2022-06-24 3:08PM EDT | 39.00 | 1.00 | 0.70 | 1.00 | +0.10 | +11.11% | 2 | 201 | 77.44% |
| OVV220715P00040000 | 2022-06-24 2:58PM EDT | 40.00 | 1.23 | 0.95 | 1.15 | -0.62 | -33.51% | 9 | 538 | 75.88% |
| OVV220715P00041000 | 2022-06-23 9:43AM EDT | 41.00 | 1.35 | 1.15 | 1.40 | 0.00 | - | 10 | 100 | 74.02% |
| OVV220715P00042000 | 2022-06-24 2:48PM EDT | 42.00 | 1.80 | 1.35 | 1.70 | -0.97 | -35.02% | 10 | 149 | 71.78% |
| OVV220715P00043000 | 2022-06-24 12:09PM EDT | 43.00 | 1.80 | 1.70 | 2.10 | -1.30 | -41.94% | 17 | 87 | 71.73% |
| OVV220715P00044000 | 2022-06-24 12:17PM EDT | 44.00 | 2.45 | 2.00 | 2.45 | -0.75 | -23.44% | 2 | 600 | 69.14% |
| OVV220715P00045000 | 2022-06-24 3:56PM EDT | 45.00 | 2.65 | 2.55 | 2.90 | -1.75 | -39.77% | 100 | 617 | 69.58% |
| OVV220715P00050000 | 2022-06-24 1:27PM EDT | 50.00 | 6.15 | 5.70 | 6.00 | -0.67 | -9.82% | 33 | 1,174 | 68.21% |
| OVV220715P00055000 | 2022-06-24 1:31PM EDT | 55.00 | 10.30 | 9.70 | 10.40 | -0.20 | -1.90% | 4 | 1,067 | 69.53% |
| OVV220715P00060000 | 2022-06-22 2:51PM EDT | 60.00 | 14.20 | 14.60 | 15.20 | 0.00 | - | 8 | 162 | 82.13% |
| OVV220715P00065000 | 2022-06-21 11:56AM EDT | 65.00 | 17.25 | 19.40 | 20.20 | 0.00 | - | 4 | 183 | 91.80% |
| OVV220715P00070000 | 2022-06-21 11:56AM EDT | 70.00 | 22.25 | 24.10 | 25.30 | 0.00 | - | 4 | 4 | 95.90% |
| OVV220715P00075000 | 2022-06-08 3:39PM EDT | 75.00 | 14.20 | 28.40 | 30.30 | 0.00 | - | - | 5 | 151.56% |
| OVV220715P00080000 | 2022-06-21 11:56AM EDT | 80.00 | 32.15 | 34.00 | 35.40 | 0.00 | - | 10 | 0 | 119.14% |
