Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:46AM EDT. Marché ouvert.
Options d’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021C00020000 | 2022-07-07 11:05AM EDT | 20.00 | 23.10 | 27.40 | 28.20 | 0.00 | - | 5 | 0 | 517.38% |
| OVV221021C00030000 | 2022-07-27 9:46AM EDT | 30.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| OVV221021C00032000 | 2022-07-05 10:16AM EDT | 32.00 | 11.80 | 14.40 | 14.90 | 0.00 | - | 1 | 2 | 247.07% |
| OVV221021C00033000 | 2022-08-04 9:40AM EDT | 33.00 | 13.90 | 19.60 | 20.40 | 0.00 | - | 7 | 8 | 420.95% |
| OVV221021C00034000 | 2022-08-09 9:46AM EDT | 34.00 | 15.00 | 15.60 | 17.80 | 0.00 | - | 1 | 2 | 334.33% |
| OVV221021C00035000 | 2022-09-26 9:52AM EDT | 35.00 | 7.70 | 7.20 | 7.50 | 0.00 | - | 10 | 13 | 81.93% |
| OVV221021C00036000 | 2022-08-17 10:13AM EDT | 36.00 | 12.84 | 13.70 | 14.10 | 0.00 | - | 1 | 16 | 279.79% |
| OVV221021C00037000 | 2022-09-23 11:21AM EDT | 37.00 | 6.32 | 5.60 | 5.80 | 0.00 | - | 10 | 10 | 75.00% |
| OVV221021C00038000 | 2022-09-23 12:44PM EDT | 38.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 4 | 5 | 76.47% |
| OVV221021C00039000 | 2022-07-05 11:12AM EDT | 39.00 | 6.50 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 191.16% |
| OVV221021C00040000 | 2022-09-27 10:14AM EDT | 40.00 | 3.80 | 3.60 | 4.00 | +0.40 | +11.76% | 7 | 52 | 72.90% |
| OVV221021C00041000 | 2022-09-27 10:31AM EDT | 41.00 | 3.30 | 3.10 | 3.30 | +0.54 | +19.57% | 26 | 39 | 70.65% |
| OVV221021C00042000 | 2022-09-27 11:16AM EDT | 42.00 | 2.80 | 2.65 | 2.80 | +0.55 | +24.44% | 28 | 82 | 70.17% |
| OVV221021C00043000 | 2022-09-27 10:45AM EDT | 43.00 | 2.30 | 2.20 | 2.35 | +0.35 | +17.95% | 13 | 312 | 69.09% |
| OVV221021C00044000 | 2022-09-27 10:18AM EDT | 44.00 | 2.05 | 1.80 | 1.95 | +0.50 | +32.26% | 5 | 1,020 | 68.02% |
| OVV221021C00045000 | 2022-09-27 10:15AM EDT | 45.00 | 1.45 | 1.40 | 1.60 | +0.18 | +14.17% | 117 | 557 | 66.31% |
| OVV221021C00046000 | 2022-09-27 10:35AM EDT | 46.00 | 1.35 | 1.15 | 1.45 | +0.20 | +17.39% | 3 | 225 | 67.92% |
| OVV221021C00047000 | 2022-09-27 11:16AM EDT | 47.00 | 1.11 | 0.85 | 1.05 | +0.29 | +35.37% | 11 | 204 | 64.36% |
| OVV221021C00048000 | 2022-09-26 2:57PM EDT | 48.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 10 | 131 | 65.38% |
| OVV221021C00049000 | 2022-09-27 10:29AM EDT | 49.00 | 0.70 | 0.60 | 0.70 | +0.11 | +18.64% | 1 | 179 | 65.53% |
| OVV221021C00050000 | 2022-09-27 11:16AM EDT | 50.00 | 0.55 | 0.45 | 0.55 | +0.15 | +37.50% | 4 | 2,526 | 64.65% |
| OVV221021C00055000 | 2022-09-27 10:35AM EDT | 55.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 1 | 3,897 | 68.36% |
| OVV221021C00060000 | 2022-09-26 1:06PM EDT | 60.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 27 | 24,136 | 74.02% |
| OVV221021C00065000 | 2022-09-26 1:31PM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3,693 | 101.76% |
| OVV221021C00070000 | 2022-09-26 3:54PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 3,937 | 101.37% |
| OVV221021C00075000 | 2022-09-26 3:06PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 375 | 90.63% |
| OVV221021C00080000 | 2022-09-21 9:48AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 169 | 121.48% |
| OVV221021C00085000 | 2022-08-18 10:49AM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 140.23% |
| OVV221021C00090000 | 2022-09-21 12:24PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 215 | 123.05% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021P00020000 | 2022-07-14 9:58AM EDT | 20.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 2 | 134 | 192.58% |
| OVV221021P00025000 | 2022-09-23 11:13AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| OVV221021P00030000 | 2022-09-26 12:42PM EDT | 30.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 8 | 593 | 82.03% |
| OVV221021P00032000 | 2022-09-27 11:23AM EDT | 32.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 2 | 1,651 | 78.22% |
| OVV221021P00033000 | 2022-09-26 11:07AM EDT | 33.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 10 | 409 | 77.34% |
| OVV221021P00034000 | 2022-09-22 3:54PM EDT | 34.00 | 0.20 | 0.55 | 0.65 | 0.00 | - | 10 | 1,042 | 74.27% |
| OVV221021P00035000 | 2022-09-26 1:06PM EDT | 35.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 5 | 171 | 73.24% |
| OVV221021P00036000 | 2022-09-26 3:50PM EDT | 36.00 | 1.25 | 0.95 | 1.05 | 0.00 | - | 5 | 143 | 72.66% |
| OVV221021P00037000 | 2022-09-26 3:22PM EDT | 37.00 | 1.50 | 1.15 | 1.30 | 0.00 | - | 2 | 109 | 70.80% |
| OVV221021P00038000 | 2022-09-23 12:11PM EDT | 38.00 | 1.55 | 1.30 | 1.60 | 0.00 | - | 3 | 1,171 | 67.87% |
| OVV221021P00039000 | 2022-09-26 1:37PM EDT | 39.00 | 2.29 | 1.65 | 1.90 | 0.00 | - | 3 | 234 | 66.55% |
| OVV221021P00040000 | 2022-09-27 10:44AM EDT | 40.00 | 2.25 | 2.20 | 2.35 | -0.45 | -16.67% | 2 | 1,723 | 68.21% |
| OVV221021P00041000 | 2022-09-26 1:37PM EDT | 41.00 | 2.60 | 2.60 | 2.80 | -0.67 | -20.49% | 15 | 232 | 66.70% |
| OVV221021P00042000 | 2022-09-27 10:31AM EDT | 42.00 | 3.10 | 3.10 | 3.30 | -0.70 | -18.42% | 15 | 409 | 65.67% |
| OVV221021P00043000 | 2022-09-27 10:29AM EDT | 43.00 | 3.80 | 3.40 | 3.70 | +0.40 | +11.76% | 1 | 305 | 59.84% |
| OVV221021P00044000 | 2022-09-26 1:54PM EDT | 44.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 94 | 157 | 64.50% |
| OVV221021P00045000 | 2022-09-26 1:41PM EDT | 45.00 | 5.60 | 4.90 | 5.10 | -0.16 | -2.78% | 1 | 24,429 | 62.01% |
| OVV221021P00046000 | 2022-09-27 9:54AM EDT | 46.00 | 5.80 | 5.70 | 5.90 | +0.40 | +7.41% | 3 | 284 | 63.38% |
| OVV221021P00047000 | 2022-09-27 10:28AM EDT | 47.00 | 6.60 | 6.30 | 6.50 | +0.70 | +11.86% | 1 | 136 | 57.72% |
| OVV221021P00048000 | 2022-09-26 1:27PM EDT | 48.00 | 8.34 | 7.10 | 7.20 | 0.00 | - | 18 | 423 | 54.49% |
| OVV221021P00049000 | 2022-09-27 11:10AM EDT | 49.00 | 8.08 | 8.20 | 8.40 | -0.32 | -3.81% | 3 | 214 | 64.84% |
| OVV221021P00050000 | 2022-09-26 1:31PM EDT | 50.00 | 10.08 | 8.80 | 9.00 | 0.00 | - | 9 | 845 | 52.15% |
| OVV221021P00055000 | 2022-09-26 10:38AM EDT | 55.00 | 13.80 | 13.60 | 13.80 | +1.00 | +7.81% | 1 | 1,604 | 62.89% |
| OVV221021P00060000 | 2022-09-27 10:28AM EDT | 60.00 | 18.60 | 18.30 | 18.60 | -1.19 | -6.01% | 1 | 305 | 0.00% |
| OVV221021P00065000 | 2022-09-01 9:51AM EDT | 65.00 | 14.10 | 23.40 | 23.70 | 0.00 | - | 1 | 6 | 73.44% |
| OVV221021P00070000 | 2022-09-19 2:40PM EDT | 70.00 | 20.43 | 28.10 | 29.10 | 0.00 | - | 4 | 0 | 127.34% |
| OVV221021P00075000 | 2022-05-04 2:24PM EDT | 75.00 | 23.80 | 20.70 | 21.20 | 0.00 | - | 1 | 7 | 0.00% |
| OVV221021P00080000 | 2022-05-23 2:10PM EDT | 80.00 | 31.70 | 34.30 | 34.80 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
