Marchés français ouverture 4 h 37 min

Ovintiv Inc. (OVV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
36,69-1,19 (-3,14 %)
À la clôture : 04:00PM EST
36,92 +0,23 (+0,63 %)
Échanges après Bourse : 07:37PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220218C000240002021-12-21 10:57AM EST24.008.0012.7013.000.00--1096.88%
OVV220218C000300002022-01-03 9:32AM EST30.004.737.007.300.00-12270.80%
OVV220218C000310002022-01-18 9:55AM EST31.009.906.106.500.00-2669.24%
OVV220218C000320002022-01-04 1:00PM EST32.006.055.005.700.00-13262.40%
OVV220218C000330002022-01-19 10:27AM EST33.006.004.504.900.00-55965.38%
OVV220218C000340002022-01-20 2:08PM EST34.006.443.904.200.00-55365.92%
OVV220218C000350002022-01-21 9:41AM EST35.003.763.103.60-1.04-21.67%16463.28%
OVV220218C000360002022-01-21 12:37PM EST36.003.102.603.00-1.84-37.25%717963.09%
OVV220218C000370002022-01-21 3:37PM EST37.002.202.052.45-1.40-38.89%56261.28%
OVV220218C000380002022-01-21 1:45PM EST38.002.171.702.00-0.43-16.54%119161.67%
OVV220218C000390002022-01-21 1:52PM EST39.001.701.401.65-0.55-24.44%2425962.45%
OVV220218C000400002022-01-21 3:14PM EST40.001.110.951.35-0.64-36.57%1173,61560.30%
OVV220218C000410002022-01-21 3:00PM EST41.000.910.901.10-0.39-30.00%7836263.18%
OVV220218C000450002022-01-21 3:57PM EST45.000.400.350.45-0.45-52.94%1071,11964.36%
OVV220218C000500002022-01-21 2:28PM EST50.000.200.100.20-0.15-42.86%4716068.95%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220218P000240002021-12-29 2:02PM EST24.000.300.000.750.00-37117.58%
OVV220218P000250002022-01-21 10:14AM EST25.000.380.000.50-0.15-28.30%1298.05%
OVV220218P000260002021-12-20 9:30AM EST26.001.200.050.500.00--191.99%
OVV220218P000280002022-01-21 9:32AM EST28.000.240.200.35-0.05-17.24%141075.98%
OVV220218P000290002022-01-05 12:41PM EST29.000.360.150.400.00--5668.26%
OVV220218P000300002022-01-21 2:07PM EST30.000.390.400.50+0.09+30.00%2911470.31%
OVV220218P000310002022-01-12 3:13PM EST31.000.390.500.650.00-7310467.68%
OVV220218P000320002022-01-21 10:58AM EST32.000.700.650.85+0.23+48.94%53865.82%
OVV220218P000330002022-01-21 3:47PM EST33.000.990.901.05+0.29+41.43%1112564.26%
OVV220218P000340002022-01-20 3:36PM EST34.000.851.151.350.00-104562.70%
OVV220218P000350002022-01-21 3:07PM EST35.001.601.501.70+0.74+86.05%301,07961.62%
OVV220218P000360002022-01-20 12:43PM EST36.001.001.952.150.00-8024061.57%
OVV220218P000370002022-01-21 12:43PM EST37.002.102.252.75+0.40+23.53%81159.77%
OVV220218P000380002022-01-21 12:36PM EST38.002.693.003.30+0.34+14.47%94661.43%
OVV220218P000390002022-01-21 12:49PM EST39.003.303.603.90+0.75+29.41%122460.21%
OVV220218P000400002022-01-21 3:54PM EST40.004.354.304.60+1.15+35.94%217460.06%
OVV220218P000410002022-01-20 12:06PM EST41.003.105.005.500.00-73961.38%
OVV220218P000450002022-01-20 9:43AM EST45.006.808.508.800.00-4461.43%