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’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220121C00003000 | 2022-01-11 11:12AM EST | 3.00 | 35.50 | 34.80 | 35.00 | 0.00 | - | 1 | 0 | 1,950.00% |
| OVV220121C00005000 | 2022-01-20 3:00PM EST | 5.00 | 33.90 | 32.80 | 33.20 | -1.40 | -3.97% | 49 | 81 | 1,968.75% |
| OVV220121C00007500 | 2022-01-13 9:56AM EST | 7.50 | 32.30 | 29.80 | 31.10 | 0.00 | - | 1 | 4 | 1,443.75% |
| OVV220121C00010000 | 2021-11-22 9:34AM EST | 10.00 | 25.00 | 22.40 | 22.60 | 0.00 | - | 1 | 2 | 0.00% |
| OVV220121C00012500 | 2022-01-14 2:33PM EST | 12.50 | 28.11 | 25.20 | 25.70 | 0.00 | - | 15 | 139 | 1,003.13% |
| OVV220121C00015000 | 2022-01-06 11:06AM EST | 15.00 | 22.50 | 22.80 | 23.10 | 0.00 | - | 100 | 100 | 850.00% |
| OVV220121C00017000 | 2021-11-10 2:03PM EST | 17.00 | 17.83 | 17.30 | 17.80 | 0.00 | - | 1 | 456 | 0.00% |
| OVV220121C00018000 | 2021-12-15 12:23PM EST | 18.00 | 13.00 | 21.00 | 21.80 | 0.00 | - | 10 | 0 | 1,411.72% |
| OVV220121C00019000 | 2021-11-11 9:30AM EST | 19.00 | 16.55 | 15.30 | 15.80 | 0.00 | - | 1 | 5 | 0.00% |
| OVV220121C00020000 | 2022-01-11 3:34PM EST | 20.00 | 19.40 | 17.80 | 18.30 | 0.00 | - | 10 | 37 | 704.69% |
| OVV220121C00021000 | 2021-12-21 3:12PM EST | 21.00 | 11.00 | 16.80 | 17.10 | 0.00 | - | 1 | 91 | 562.50% |
| OVV220121C00022000 | 2022-01-19 11:53AM EST | 22.00 | 16.52 | 15.80 | 16.10 | 0.00 | - | 5 | 230 | 523.44% |
| OVV220121C00023000 | 2021-12-13 3:34PM EST | 23.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| OVV220121C00024000 | 2021-11-08 9:30AM EST | 24.00 | 13.50 | 10.60 | 10.90 | 0.00 | - | 2 | 190 | 0.00% |
| OVV220121C00025000 | 2022-01-20 1:11PM EST | 25.00 | 14.90 | 12.80 | 13.10 | -0.20 | -1.32% | 10 | 1,689 | 414.06% |
| OVV220121C00026000 | 2021-11-04 2:57PM EST | 26.00 | 10.00 | 7.30 | 7.60 | 0.00 | - | 1 | 23 | 0.00% |
| OVV220121C00027000 | 2022-01-06 2:17PM EST | 27.00 | 10.61 | 10.80 | 11.00 | 0.00 | - | 1 | 105 | 287.50% |
| OVV220121C00028000 | 2022-01-11 12:22PM EST | 28.00 | 11.10 | 9.80 | 10.10 | 0.00 | - | 2 | 34 | 314.06% |
| OVV220121C00029000 | 2022-01-20 11:05AM EST | 29.00 | 10.70 | 8.70 | 9.10 | +0.57 | +5.63% | 2 | 46 | 231.25% |
| OVV220121C00030000 | 2022-01-20 3:56PM EST | 30.00 | 8.00 | 7.80 | 8.10 | -1.36 | -14.53% | 59 | 4,646 | 253.13% |
| OVV220121C00031000 | 2022-01-20 9:36AM EST | 31.00 | 7.53 | 6.80 | 7.10 | -2.76 | -26.82% | 10 | 258 | 223.44% |
| OVV220121C00032000 | 2022-01-20 3:28PM EST | 32.00 | 6.60 | 5.80 | 6.00 | -0.20 | -2.94% | 2 | 226 | 156.25% |
| OVV220121C00033000 | 2022-01-20 3:52PM EST | 33.00 | 5.10 | 4.70 | 5.10 | -1.90 | -27.14% | 3 | 540 | 131.25% |
| OVV220121C00034000 | 2022-01-20 2:08PM EST | 34.00 | 5.56 | 3.90 | 4.40 | +0.91 | +19.57% | 95 | 966 | 194.53% |
| OVV220121C00035000 | 2022-01-20 11:12AM EST | 35.00 | 4.40 | 2.90 | 3.40 | +0.05 | +1.15% | 17 | 4,929 | 157.42% |
| OVV220121C00036000 | 2022-01-20 1:13PM EST | 36.00 | 3.98 | 1.80 | 2.40 | +0.38 | +10.56% | 3 | 314 | 110.16% |
| OVV220121C00037000 | 2022-01-20 3:46PM EST | 37.00 | 1.45 | 1.10 | 1.50 | -1.30 | -47.27% | 214 | 583 | 100.00% |
| OVV220121C00038000 | 2022-01-20 3:40PM EST | 38.00 | 0.65 | 0.50 | 0.85 | -0.55 | -45.83% | 1,423 | 4,423 | 92.58% |
| OVV220121C00039000 | 2022-01-20 12:19PM EST | 39.00 | 1.16 | 0.15 | 0.55 | +0.31 | +36.47% | 13 | 476 | 98.05% |
| OVV220121C00040000 | 2022-01-20 3:40PM EST | 40.00 | 0.15 | 0.05 | 0.20 | -0.40 | -72.73% | 932 | 4,467 | 92.97% |
| OVV220121C00045000 | 2022-01-20 12:47PM EST | 45.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2,008 | 5,517 | 159.38% |
| OVV220121C00050000 | 2022-01-14 10:55AM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 4,877 | 237.50% |
| OVV220121C00055000 | 2021-11-23 10:03AM EST | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 375.78% |
| OVV220121C00060000 | 2021-12-01 1:08PM EST | 60.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 38 | 365.63% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220121P00003000 | 2021-12-23 3:46PM EST | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 55 | 2,000.00% |
| OVV220121P00005000 | 2021-11-10 6:54AM EST | 5.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 24 | 890 | 2,156.25% |
| OVV220121P00007500 | 2021-10-20 8:30AM EST | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16,679 | 1,381.25% |
| OVV220121P00010000 | 2021-12-31 10:16AM EST | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 578 | 1,481.25% |
| OVV220121P00012500 | 2021-11-10 6:54AM EST | 12.50 | 0.32 | 0.00 | 0.40 | 0.00 | - | 4 | 54 | 1,193.75% |
| OVV220121P00015000 | 2021-10-29 9:52AM EST | 15.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2,254 | 1,366.41% |
| OVV220121P00017000 | 2021-11-10 6:54AM EST | 17.00 | 1.13 | 0.25 | 0.40 | 0.00 | - | 4 | 191 | 981.25% |
| OVV220121P00018000 | 2021-12-31 10:54AM EST | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 950.00% |
| OVV220121P00019000 | 2021-12-27 1:38PM EST | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 48 | 889.84% |
| OVV220121P00020000 | 2021-12-31 10:54AM EST | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 888 | 832.81% |
| OVV220121P00021000 | 2021-11-12 11:13AM EST | 21.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 92 | 779.69% |
| OVV220121P00022000 | 2021-12-21 9:30AM EST | 22.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 88 | 727.34% |
| OVV220121P00023000 | 2021-11-30 3:30PM EST | 23.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 914 | 556.25% |
| OVV220121P00024000 | 2021-12-27 3:09PM EST | 24.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 99 | 531.25% |
| OVV220121P00025000 | 2022-01-10 12:47PM EST | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 362 | 440.63% |
| OVV220121P00026000 | 2022-01-05 10:08AM EST | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 300 | 489.06% |
| OVV220121P00027000 | 2022-01-03 1:35PM EST | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 18 | 101 | 496.88% |
| OVV220121P00028000 | 2022-01-11 11:19AM EST | 28.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 441 | 409.38% |
| OVV220121P00029000 | 2022-01-12 11:30AM EST | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 45 | 1,812 | 414.06% |
| OVV220121P00030000 | 2022-01-14 10:24AM EST | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 3,452 | 373.83% |
| OVV220121P00031000 | 2022-01-11 1:51PM EST | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 493 | 334.38% |
| OVV220121P00032000 | 2022-01-14 10:25AM EST | 32.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 284 | 196.09% |
| OVV220121P00033000 | 2022-01-11 1:51PM EST | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 75 | 914 | 256.64% |
| OVV220121P00034000 | 2022-01-18 3:09PM EST | 34.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 172 | 217.58% |
| OVV220121P00035000 | 2022-01-19 1:55PM EST | 35.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 2,707 | 142.19% |
| OVV220121P00036000 | 2022-01-19 2:57PM EST | 36.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 48 | 596 | 95.70% |
| OVV220121P00037000 | 2022-01-18 12:41PM EST | 37.00 | 0.29 | 0.20 | 0.35 | 0.00 | - | 56 | 401 | 78.91% |
| OVV220121P00038000 | 2022-01-20 3:50PM EST | 38.00 | 0.65 | 0.50 | 0.90 | +0.40 | +160.00% | 575 | 1,254 | 80.47% |
| OVV220121P00039000 | 2022-01-20 3:33PM EST | 39.00 | 1.00 | 1.15 | 1.40 | -0.15 | -13.04% | 3 | 368 | 67.19% |
| OVV220121P00040000 | 2022-01-20 3:45PM EST | 40.00 | 1.80 | 2.05 | 2.30 | +0.60 | +50.00% | 31 | 2,255 | 74.22% |
| OVV220121P00045000 | 2022-01-11 2:34PM EST | 45.00 | 5.80 | 6.90 | 7.20 | 0.00 | - | 2 | 65 | 195.31% |
| OVV220121P00050000 | 2022-01-20 3:45PM EST | 50.00 | 11.74 | 11.90 | 12.20 | +2.59 | +28.31% | 1 | 28 | 285.94% |
| OVV220121P00055000 | 2022-01-18 12:14AM EST | 55.00 | 15.32 | 16.90 | 17.20 | 0.00 | - | - | 0 | 362.50% |
