La bourse est fermée

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,33+1,17 (+2,91 %)
À partir de 11:46AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV221021C000200002022-07-07 11:05AM EDT20.0023.1027.4028.200.00-50517.38%
OVV221021C000300002022-07-27 9:46AM EDT30.0017.870.000.000.00-1110.00%
OVV221021C000320002022-07-05 10:16AM EDT32.0011.8014.4014.900.00-12247.07%
OVV221021C000330002022-08-04 9:40AM EDT33.0013.9019.6020.400.00-78420.95%
OVV221021C000340002022-08-09 9:46AM EDT34.0015.0015.6017.800.00-12334.33%
OVV221021C000350002022-09-26 9:52AM EDT35.007.707.207.500.00-101381.93%
OVV221021C000360002022-08-17 10:13AM EDT36.0012.8413.7014.100.00-116279.79%
OVV221021C000370002022-09-23 11:21AM EDT37.006.325.605.800.00-101075.00%
OVV221021C000380002022-09-23 12:44PM EDT38.005.405.005.200.00-4576.47%
OVV221021C000390002022-07-05 11:12AM EDT39.006.509.009.300.00-11191.16%
OVV221021C000400002022-09-27 10:14AM EDT40.003.803.604.00+0.40+11.76%75272.90%
OVV221021C000410002022-09-27 10:31AM EDT41.003.303.103.30+0.54+19.57%263970.65%
OVV221021C000420002022-09-27 11:16AM EDT42.002.802.652.80+0.55+24.44%288270.17%
OVV221021C000430002022-09-27 10:45AM EDT43.002.302.202.35+0.35+17.95%1331269.09%
OVV221021C000440002022-09-27 10:18AM EDT44.002.051.801.95+0.50+32.26%51,02068.02%
OVV221021C000450002022-09-27 10:15AM EDT45.001.451.401.60+0.18+14.17%11755766.31%
OVV221021C000460002022-09-27 10:35AM EDT46.001.351.151.45+0.20+17.39%322567.92%
OVV221021C000470002022-09-27 11:16AM EDT47.001.110.851.05+0.29+35.37%1120464.36%
OVV221021C000480002022-09-26 2:57PM EDT48.000.650.750.850.00-1013165.38%
OVV221021C000490002022-09-27 10:29AM EDT49.000.700.600.70+0.11+18.64%117965.53%
OVV221021C000500002022-09-27 11:16AM EDT50.000.550.450.55+0.15+37.50%42,52664.65%
OVV221021C000550002022-09-27 10:35AM EDT55.000.250.150.25+0.10+66.67%13,89768.36%
OVV221021C000600002022-09-26 1:06PM EDT60.000.080.050.150.00-2724,13674.02%
OVV221021C000650002022-09-26 1:31PM EDT65.000.100.000.500.00-13,693101.76%
OVV221021C000700002022-09-26 3:54PM EDT70.000.050.000.250.00-43,937101.37%
OVV221021C000750002022-09-26 3:06PM EDT75.000.050.000.050.00-437590.63%
OVV221021C000800002022-09-21 9:48AM EDT80.000.050.000.250.00-1169121.48%
OVV221021C000850002022-08-18 10:49AM EDT85.000.100.000.400.00-22140.23%
OVV221021C000900002022-09-21 12:24PM EDT90.000.050.000.100.00-1215123.05%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV221021P000200002022-07-14 9:58AM EDT20.000.550.000.950.00-2134192.58%
OVV221021P000250002022-09-23 11:13AM EDT25.000.060.000.000.00-35350.00%
OVV221021P000300002022-09-26 12:42PM EDT30.000.300.200.250.00-859382.03%
OVV221021P000320002022-09-27 11:23AM EDT32.000.350.350.40+0.05+16.67%21,65178.22%
OVV221021P000330002022-09-26 11:07AM EDT33.000.450.450.550.00-1040977.34%
OVV221021P000340002022-09-22 3:54PM EDT34.000.200.550.650.00-101,04274.27%
OVV221021P000350002022-09-26 1:06PM EDT35.000.900.700.850.00-517173.24%
OVV221021P000360002022-09-26 3:50PM EDT36.001.250.951.050.00-514372.66%
OVV221021P000370002022-09-26 3:22PM EDT37.001.501.151.300.00-210970.80%
OVV221021P000380002022-09-23 12:11PM EDT38.001.551.301.600.00-31,17167.87%
OVV221021P000390002022-09-26 1:37PM EDT39.002.291.651.900.00-323466.55%
OVV221021P000400002022-09-27 10:44AM EDT40.002.252.202.35-0.45-16.67%21,72368.21%
OVV221021P000410002022-09-26 1:37PM EDT41.002.602.602.80-0.67-20.49%1523266.70%
OVV221021P000420002022-09-27 10:31AM EDT42.003.103.103.30-0.70-18.42%1540965.67%
OVV221021P000430002022-09-27 10:29AM EDT43.003.803.403.70+0.40+11.76%130559.84%
OVV221021P000440002022-09-26 1:54PM EDT44.004.904.304.500.00-9415764.50%
OVV221021P000450002022-09-26 1:41PM EDT45.005.604.905.10-0.16-2.78%124,42962.01%
OVV221021P000460002022-09-27 9:54AM EDT46.005.805.705.90+0.40+7.41%328463.38%
OVV221021P000470002022-09-27 10:28AM EDT47.006.606.306.50+0.70+11.86%113657.72%
OVV221021P000480002022-09-26 1:27PM EDT48.008.347.107.200.00-1842354.49%
OVV221021P000490002022-09-27 11:10AM EDT49.008.088.208.40-0.32-3.81%321464.84%
OVV221021P000500002022-09-26 1:31PM EDT50.0010.088.809.000.00-984552.15%
OVV221021P000550002022-09-26 10:38AM EDT55.0013.8013.6013.80+1.00+7.81%11,60462.89%
OVV221021P000600002022-09-27 10:28AM EDT60.0018.6018.3018.60-1.19-6.01%13050.00%
OVV221021P000650002022-09-01 9:51AM EDT65.0014.1023.4023.700.00-1673.44%
OVV221021P000700002022-09-19 2:40PM EDT70.0020.4328.1029.100.00-40127.34%
OVV221021P000750002022-05-04 2:24PM EDT75.0023.8020.7021.200.00-170.00%
OVV221021P000800002022-05-23 2:10PM EDT80.0031.7034.3034.800.00--20.00%