Marchés français ouverture 7 h 51 min

Ovintiv Inc. (OVV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
37,88-1,36 (-3,47 %)
À la clôture : 04:00PM EST
38,00 +0,12 (+0,32 %)
Échanges après Bourse : 06:27PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220121C000030002022-01-11 11:12AM EST3.0035.5034.8035.000.00-101,950.00%
OVV220121C000050002022-01-20 3:00PM EST5.0033.9032.8033.20-1.40-3.97%49811,968.75%
OVV220121C000075002022-01-13 9:56AM EST7.5032.3029.8031.100.00-141,443.75%
OVV220121C000100002021-11-22 9:34AM EST10.0025.0022.4022.600.00-120.00%
OVV220121C000125002022-01-14 2:33PM EST12.5028.1125.2025.700.00-151391,003.13%
OVV220121C000150002022-01-06 11:06AM EST15.0022.5022.8023.100.00-100100850.00%
OVV220121C000170002021-11-10 2:03PM EST17.0017.8317.3017.800.00-14560.00%
OVV220121C000180002021-12-15 12:23PM EST18.0013.0021.0021.800.00-1001,411.72%
OVV220121C000190002021-11-11 9:30AM EST19.0016.5515.3015.800.00-150.00%
OVV220121C000200002022-01-11 3:34PM EST20.0019.4017.8018.300.00-1037704.69%
OVV220121C000210002021-12-21 3:12PM EST21.0011.0016.8017.100.00-191562.50%
OVV220121C000220002022-01-19 11:53AM EST22.0016.5215.8016.100.00-5230523.44%
OVV220121C000230002021-12-13 3:34PM EST23.0010.170.000.000.00-3300.00%
OVV220121C000240002021-11-08 9:30AM EST24.0013.5010.6010.900.00-21900.00%
OVV220121C000250002022-01-20 1:11PM EST25.0014.9012.8013.10-0.20-1.32%101,689414.06%
OVV220121C000260002021-11-04 2:57PM EST26.0010.007.307.600.00-1230.00%
OVV220121C000270002022-01-06 2:17PM EST27.0010.6110.8011.000.00-1105287.50%
OVV220121C000280002022-01-11 12:22PM EST28.0011.109.8010.100.00-234314.06%
OVV220121C000290002022-01-20 11:05AM EST29.0010.708.709.10+0.57+5.63%246231.25%
OVV220121C000300002022-01-20 3:56PM EST30.008.007.808.10-1.36-14.53%594,646253.13%
OVV220121C000310002022-01-20 9:36AM EST31.007.536.807.10-2.76-26.82%10258223.44%
OVV220121C000320002022-01-20 3:28PM EST32.006.605.806.00-0.20-2.94%2226156.25%
OVV220121C000330002022-01-20 3:52PM EST33.005.104.705.10-1.90-27.14%3540131.25%
OVV220121C000340002022-01-20 2:08PM EST34.005.563.904.40+0.91+19.57%95966194.53%
OVV220121C000350002022-01-20 11:12AM EST35.004.402.903.40+0.05+1.15%174,929157.42%
OVV220121C000360002022-01-20 1:13PM EST36.003.981.802.40+0.38+10.56%3314110.16%
OVV220121C000370002022-01-20 3:46PM EST37.001.451.101.50-1.30-47.27%214583100.00%
OVV220121C000380002022-01-20 3:40PM EST38.000.650.500.85-0.55-45.83%1,4234,42392.58%
OVV220121C000390002022-01-20 12:19PM EST39.001.160.150.55+0.31+36.47%1347698.05%
OVV220121C000400002022-01-20 3:40PM EST40.000.150.050.20-0.40-72.73%9324,46792.97%
OVV220121C000450002022-01-20 12:47PM EST45.000.030.000.05-0.02-40.00%2,0085,517159.38%
OVV220121C000500002022-01-14 10:55AM EST50.000.030.000.050.00-44,877237.50%
OVV220121C000550002021-11-23 10:03AM EST55.000.200.000.200.00-185375.78%
OVV220121C000600002021-12-01 1:08PM EST60.000.110.000.050.00-538365.63%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220121P000030002021-12-23 3:46PM EST3.000.030.000.050.00-7552,000.00%
OVV220121P000050002021-11-10 6:54AM EST5.000.050.000.400.00-248902,156.25%
OVV220121P000075002021-10-20 8:30AM EST7.500.050.000.100.00-116,6791,381.25%
OVV220121P000100002021-12-31 10:16AM EST10.000.050.000.500.00-105781,481.25%
OVV220121P000125002021-11-10 6:54AM EST12.500.320.000.400.00-4541,193.75%
OVV220121P000150002021-10-29 9:52AM EST15.000.150.001.500.00-22,2541,366.41%
OVV220121P000170002021-11-10 6:54AM EST17.001.130.250.400.00-4191981.25%
OVV220121P000180002021-12-31 10:54AM EST18.000.050.000.750.00-146950.00%
OVV220121P000190002021-12-27 1:38PM EST19.000.050.000.750.00-1048889.84%
OVV220121P000200002021-12-31 10:54AM EST20.000.060.000.750.00-1888832.81%
OVV220121P000210002021-11-12 11:13AM EST21.000.300.000.750.00-592779.69%
OVV220121P000220002021-12-21 9:30AM EST22.000.250.000.750.00-1088727.34%
OVV220121P000230002021-11-30 3:30PM EST23.000.300.000.300.00-10914556.25%
OVV220121P000240002021-12-27 3:09PM EST24.000.120.000.350.00-199531.25%
OVV220121P000250002022-01-10 12:47PM EST25.000.050.000.200.00-1362440.63%
OVV220121P000260002022-01-05 10:08AM EST26.000.050.000.500.00-1300489.06%
OVV220121P000270002022-01-03 1:35PM EST27.000.150.000.750.00-18101496.88%
OVV220121P000280002022-01-11 11:19AM EST28.000.100.000.500.00-10441409.38%
OVV220121P000290002022-01-12 11:30AM EST29.000.100.000.750.00-451,812414.06%
OVV220121P000300002022-01-14 10:24AM EST30.000.050.000.750.00-133,452373.83%
OVV220121P000310002022-01-11 1:51PM EST31.000.050.000.750.00-2493334.38%
OVV220121P000320002022-01-14 10:25AM EST32.000.040.000.150.00-10284196.09%
OVV220121P000330002022-01-11 1:51PM EST33.000.140.000.750.00-75914256.64%
OVV220121P000340002022-01-18 3:09PM EST34.000.080.000.750.00-1172217.58%
OVV220121P000350002022-01-19 1:55PM EST35.000.210.000.400.00-22,707142.19%
OVV220121P000360002022-01-19 2:57PM EST36.000.100.050.250.00-4859695.70%
OVV220121P000370002022-01-18 12:41PM EST37.000.290.200.350.00-5640178.91%
OVV220121P000380002022-01-20 3:50PM EST38.000.650.500.90+0.40+160.00%5751,25480.47%
OVV220121P000390002022-01-20 3:33PM EST39.001.001.151.40-0.15-13.04%336867.19%
OVV220121P000400002022-01-20 3:45PM EST40.001.802.052.30+0.60+50.00%312,25574.22%
OVV220121P000450002022-01-11 2:34PM EST45.005.806.907.200.00-265195.31%
OVV220121P000500002022-01-20 3:45PM EST50.0011.7411.9012.20+2.59+28.31%128285.94%
OVV220121P000550002022-01-18 12:14AM EST55.0015.3216.9017.200.00--0362.50%