La bourse ferme dans 19 min
CAC 40
8 028,15 +46,64 (+0,58 %) Euro Stoxx 50
4 936,49 +22,36 (+0,46 %) Dow Jones
38 058,08 +304,77 (+0,81 %) EUR/USD
1,0663 -0,0011 (-0,11 %) Gold future
2 396,00 +7,60 (+0,32 %) Bitcoin EUR
60 159,65 +2 850,10 (+4,97 %)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240419C00025000 | 2024-01-03 2:00PM EDT | 25.00 | 19.60 | 15.10 | 19.00 | 0.00 | - | 1 | 3 | 0.00% |
| OVV240419C00030000 | 2024-04-17 3:42PM EDT | 30.00 | 21.84 | 22.20 | 22.50 | 0.00 | - | 5 | 5 | 448.44% |
| OVV240419C00035000 | 2024-04-17 3:42PM EDT | 35.00 | 16.80 | 17.20 | 17.50 | 0.00 | - | 2 | 2 | 339.84% |
| OVV240419C00039000 | 2024-03-15 12:24PM EDT | 39.00 | 11.56 | 13.50 | 16.30 | 0.00 | - | 10 | 4 | 474.81% |
| OVV240419C00040000 | 2024-03-13 11:09AM EDT | 40.00 | 11.48 | 15.30 | 15.70 | 0.00 | - | 350 | 0 | 600.59% |
| OVV240419C00041000 | 2024-03-08 12:25PM EDT | 41.00 | 8.70 | 12.50 | 16.00 | 0.00 | - | 3 | 3 | 546.48% |
| OVV240419C00042000 | 2024-04-17 1:18PM EDT | 42.00 | 9.90 | 10.20 | 10.70 | 0.00 | - | 4 | 217 | 225.00% |
| OVV240419C00043000 | 2024-04-17 2:00PM EDT | 43.00 | 9.20 | 9.20 | 9.50 | 0.00 | - | 3 | 191 | 189.45% |
| OVV240419C00044000 | 2024-04-17 1:04PM EDT | 44.00 | 7.70 | 8.20 | 8.60 | 0.00 | - | 2 | 165 | 179.69% |
| OVV240419C00045000 | 2024-04-18 10:02AM EDT | 45.00 | 7.30 | 7.20 | 7.50 | +0.80 | +12.31% | 38 | 1,438 | 153.91% |
| OVV240419C00046000 | 2024-04-17 1:44PM EDT | 46.00 | 5.90 | 6.20 | 6.50 | 0.00 | - | 2 | 249 | 136.33% |
| OVV240419C00047000 | 2024-04-10 11:31AM EDT | 47.00 | 8.70 | 5.20 | 5.50 | 0.00 | - | 1 | 209 | 118.75% |
| OVV240419C00048000 | 2024-04-17 10:28AM EDT | 48.00 | 4.40 | 4.20 | 4.60 | 0.00 | - | 1 | 189 | 107.03% |
| OVV240419C00049000 | 2024-04-17 10:30AM EDT | 49.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 329 | 82.81% |
| OVV240419C00050000 | 2024-04-18 10:31AM EDT | 50.00 | 2.38 | 2.30 | 2.50 | +0.43 | +22.05% | 2 | 1,357 | 68.75% |
| OVV240419C00055000 | 2024-04-18 10:19AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 2,732 | 56.25% |
| OVV240419C00060000 | 2024-04-08 3:40PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 915 | 91.41% |
| OVV240419C00065000 | 2024-04-05 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 128 | 219.53% |
| OVV240419C00070000 | 2023-11-10 11:42AM EDT | 70.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 6 | 143 | 187.50% |
| OVV240419C00075000 | 2023-11-08 11:27AM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 204.69% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240419P00030000 | 2024-04-02 12:37PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 501 | 312.50% |
| OVV240419P00035000 | 2024-04-12 10:14AM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 34 | 200 | 231.25% |
| OVV240419P00039000 | 2024-04-03 9:46AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 211 | 175.00% |
| OVV240419P00040000 | 2024-03-28 1:51PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,231 | 160.94% |
| OVV240419P00041000 | 2024-04-16 10:18AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 146.88% |
| OVV240419P00042000 | 2024-04-17 2:12PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,255 | 134.38% |
| OVV240419P00043000 | 2024-04-17 12:16PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 201 | 121.88% |
| OVV240419P00044000 | 2024-04-17 1:22PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 108.59% |
| OVV240419P00045000 | 2024-04-17 10:28AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,039 | 96.09% |
| OVV240419P00046000 | 2024-04-17 1:17PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 83.59% |
| OVV240419P00047000 | 2024-04-10 12:00PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 596 | 71.09% |
| OVV240419P00048000 | 2024-04-17 10:28AM EDT | 48.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 834 | 96.68% |
| OVV240419P00049000 | 2024-04-17 10:28AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 838 | 52.73% |
| OVV240419P00050000 | 2024-04-18 9:44AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 447 | 46.48% |
| OVV240419P00055000 | 2024-04-17 12:47PM EDT | 55.00 | 2.75 | 2.60 | 2.75 | -0.85 | -23.61% | 1 | 278 | 0.00% |
| OVV240419P00060000 | 2024-04-17 3:06PM EDT | 60.00 | 8.15 | 7.60 | 8.00 | 0.00 | - | 1 | 0 | 113.67% |
| OVV240419P00065000 | 2023-11-06 3:16PM EDT | 65.00 | 17.90 | 23.80 | 24.10 | 0.00 | - | - | 1 | 992.19% |
| OVV240419P00075000 | 2023-12-05 4:38PM EDT | 75.00 | 32.60 | 31.10 | 31.70 | 0.00 | - | - | 0 | 970.12% |
