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
Échanges après Bourse : 07:59PM EDT
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV211119C00025000 | 2021-10-08 12:54PM EDT | 25.00 | 13.51 | 14.30 | 14.60 | 0.00 | - | 8 | 43 | 94.34% |
| OVV211119C00026000 | 2021-10-14 11:44AM EDT | 26.00 | 13.91 | 13.20 | 13.80 | 0.00 | - | 5 | 8 | 91.60% |
| OVV211119C00027000 | 2021-10-04 11:23AM EDT | 27.00 | 8.20 | 12.10 | 12.70 | 0.00 | - | 1 | 1 | 76.17% |
| OVV211119C00028000 | 2021-10-04 11:49AM EDT | 28.00 | 7.39 | 11.30 | 11.60 | 0.00 | - | 6 | 26 | 74.22% |
| OVV211119C00029000 | 2021-10-04 2:36PM EDT | 29.00 | 6.80 | 10.40 | 10.80 | 0.00 | - | 1 | 58 | 77.64% |
| OVV211119C00030000 | 2021-10-15 3:51PM EDT | 30.00 | 9.70 | 9.40 | 9.70 | -0.38 | -3.77% | 50 | 82 | 67.97% |
| OVV211119C00031000 | 2021-10-13 11:54AM EDT | 31.00 | 7.70 | 8.50 | 8.80 | 0.00 | - | 1 | 23 | 66.60% |
| OVV211119C00032000 | 2021-10-15 12:55PM EDT | 32.00 | 8.55 | 7.60 | 7.90 | +0.55 | +6.88% | 2 | 76 | 64.21% |
| OVV211119C00033000 | 2021-10-15 2:55PM EDT | 33.00 | 7.29 | 6.70 | 6.90 | -0.01 | -0.14% | 2 | 144 | 59.18% |
| OVV211119C00034000 | 2021-10-14 9:36AM EDT | 34.00 | 6.43 | 5.90 | 6.20 | 0.00 | - | 10 | 113 | 60.35% |
| OVV211119C00035000 | 2021-10-15 2:18PM EDT | 35.00 | 5.70 | 5.10 | 5.30 | 0.00 | - | 17 | 385 | 57.08% |
| OVV211119C00036000 | 2021-10-14 10:51AM EDT | 36.00 | 5.20 | 4.30 | 4.60 | 0.00 | - | 2 | 271 | 55.57% |
| OVV211119C00037000 | 2021-10-15 11:00AM EDT | 37.00 | 4.30 | 3.70 | 3.90 | +0.20 | +4.88% | 3 | 186 | 55.27% |
| OVV211119C00038000 | 2021-10-15 12:47PM EDT | 38.00 | 3.71 | 3.10 | 3.40 | +0.11 | +3.06% | 2 | 880 | 55.81% |
| OVV211119C00039000 | 2021-10-15 1:59PM EDT | 39.00 | 2.96 | 2.60 | 2.75 | +0.08 | +2.78% | 78 | 863 | 54.47% |
| OVV211119C00040000 | 2021-10-15 3:47PM EDT | 40.00 | 2.40 | 2.15 | 2.30 | -0.15 | -5.88% | 87 | 612 | 54.49% |
| OVV211119C00041000 | 2021-10-15 3:11PM EDT | 41.00 | 1.96 | 1.70 | 1.90 | -0.03 | -1.51% | 49 | 2,642 | 53.78% |
| OVV211119C00042000 | 2021-10-15 3:37PM EDT | 42.00 | 1.65 | 1.40 | 1.60 | -0.05 | -2.94% | 61 | 93 | 54.57% |
| OVV211119C00043000 | 2021-10-15 11:08AM EDT | 43.00 | 1.44 | 1.10 | 1.30 | +0.04 | +2.86% | 7 | 40 | 54.20% |
| OVV211119C00045000 | 2021-10-15 3:47PM EDT | 45.00 | 0.83 | 0.70 | 0.85 | -0.12 | -12.63% | 2,355 | 414 | 54.49% |
| OVV211119C00050000 | 2021-10-15 2:51PM EDT | 50.00 | 0.33 | 0.20 | 0.35 | -0.11 | -25.00% | 8 | 53 | 57.32% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV211119P00021000 | 2021-09-23 10:11AM EDT | 21.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 129.30% |
| OVV211119P00024000 | 2021-09-28 11:08AM EDT | 24.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 105.27% |
| OVV211119P00025000 | 2021-10-14 9:53AM EDT | 25.00 | 0.13 | 0.05 | 0.45 | 0.00 | - | 1 | 142 | 97.95% |
| OVV211119P00026000 | 2021-10-06 10:49AM EDT | 26.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 90.82% |
| OVV211119P00027000 | 2021-10-15 1:38PM EDT | 27.00 | 0.10 | 0.00 | 0.45 | -0.10 | -50.00% | 1 | 13 | 82.03% |
| OVV211119P00028000 | 2021-10-13 9:31AM EDT | 28.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 139 | 71.29% |
| OVV211119P00029000 | 2021-10-12 3:23PM EDT | 29.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 3 | 23 | 65.23% |
| OVV211119P00030000 | 2021-10-15 2:48PM EDT | 30.00 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 64 | 169 | 62.70% |
| OVV211119P00031000 | 2021-10-14 10:26AM EDT | 31.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | 1 | 46 | 61.04% |
| OVV211119P00032000 | 2021-10-12 2:07PM EDT | 32.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 3 | 64 | 59.47% |
| OVV211119P00033000 | 2021-10-15 10:39AM EDT | 33.00 | 0.40 | 0.45 | 0.60 | -0.17 | -29.82% | 1 | 25 | 57.86% |
| OVV211119P00034000 | 2021-10-15 2:31PM EDT | 34.00 | 0.62 | 0.60 | 0.75 | -0.48 | -43.64% | 5 | 56 | 56.06% |
| OVV211119P00035000 | 2021-10-15 3:59PM EDT | 35.00 | 0.85 | 0.80 | 1.10 | -0.15 | -15.00% | 8 | 323 | 56.79% |
| OVV211119P00036000 | 2021-10-15 11:03AM EDT | 36.00 | 1.00 | 1.05 | 1.20 | -0.25 | -20.00% | 11 | 16 | 53.42% |
| OVV211119P00037000 | 2021-10-15 2:46PM EDT | 37.00 | 1.35 | 1.35 | 1.60 | -0.20 | -12.90% | 11 | 80 | 53.27% |
| OVV211119P00038000 | 2021-10-13 10:22AM EDT | 38.00 | 3.00 | 1.75 | 1.90 | 0.00 | - | 6 | 8 | 51.76% |
| OVV211119P00039000 | 2021-10-15 3:35PM EDT | 39.00 | 2.10 | 2.20 | 2.50 | -0.23 | -9.87% | 83 | 84 | 52.64% |
| OVV211119P00040000 | 2021-10-15 10:05AM EDT | 40.00 | 2.55 | 2.80 | 3.20 | -0.30 | -10.53% | 1 | 74 | 54.83% |
| OVV211119P00045000 | 2021-10-12 11:24AM EDT | 45.00 | 7.50 | 6.30 | 6.60 | 0.00 | - | - | 110 | 52.05% |
