Ovintiv Inc. (OVV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 0.00% |
| 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 | 0.00% |
| OVV221021C00033000 | 2022-08-04 9:40AM EDT | 33.00 | 13.90 | 19.60 | 20.40 | 0.00 | - | 7 | 8 | 246.00% |
| OVV221021C00034000 | 2022-08-09 9:46AM EDT | 34.00 | 15.00 | 15.60 | 17.80 | 0.00 | - | 1 | 2 | 128.52% |
| OVV221021C00035000 | 2022-09-26 9:52AM EDT | 35.00 | 7.70 | 15.00 | 15.50 | 0.00 | - | 10 | 13 | 64.06% |
| OVV221021C00036000 | 2022-10-03 11:00AM EDT | 36.00 | 14.70 | 14.30 | 14.60 | +4.70 | +47.00% | 12 | 23 | 94.34% |
| OVV221021C00037000 | 2022-09-23 11:21AM EDT | 37.00 | 6.32 | 13.10 | 13.80 | 0.00 | - | 10 | 10 | 87.89% |
| OVV221021C00038000 | 2022-09-23 12:44PM EDT | 38.00 | 5.40 | 12.10 | 12.90 | 0.00 | - | 4 | 5 | 85.55% |
| OVV221021C00039000 | 2022-09-30 1:51PM EDT | 39.00 | 7.71 | 11.20 | 11.70 | 0.00 | - | 6 | 10 | 75.39% |
| OVV221021C00040000 | 2022-10-03 3:59PM EDT | 40.00 | 10.61 | 10.20 | 10.80 | +4.01 | +60.76% | 2 | 59 | 72.85% |
| OVV221021C00041000 | 2022-10-03 3:12PM EDT | 41.00 | 10.15 | 9.60 | 9.90 | +3.86 | +61.37% | 2 | 66 | 80.18% |
| OVV221021C00042000 | 2022-10-03 2:02PM EDT | 42.00 | 8.80 | 8.80 | 9.00 | +4.20 | +91.30% | 2 | 83 | 79.69% |
| OVV221021C00043000 | 2022-10-03 10:34AM EDT | 43.00 | 8.50 | 7.70 | 8.10 | +4.00 | +88.89% | 193 | 302 | 72.36% |
| OVV221021C00044000 | 2022-10-03 2:48PM EDT | 44.00 | 7.40 | 6.90 | 7.30 | +3.30 | +80.49% | 7 | 1,015 | 72.12% |
| OVV221021C00045000 | 2022-10-03 11:53AM EDT | 45.00 | 6.32 | 6.20 | 6.50 | +2.91 | +85.34% | 5 | 608 | 72.17% |
| OVV221021C00046000 | 2022-09-30 11:17AM EDT | 46.00 | 3.21 | 5.40 | 5.80 | 0.00 | - | 2 | 229 | 70.90% |
| OVV221021C00047000 | 2022-10-03 11:46AM EDT | 47.00 | 4.81 | 4.70 | 5.00 | +2.36 | +96.33% | 2 | 210 | 68.60% |
| OVV221021C00048000 | 2022-10-03 12:51PM EDT | 48.00 | 4.00 | 4.00 | 4.30 | +1.79 | +81.00% | 7 | 126 | 66.55% |
| OVV221021C00049000 | 2022-10-03 3:59PM EDT | 49.00 | 3.51 | 3.40 | 3.70 | +1.81 | +106.47% | 9 | 186 | 65.77% |
| OVV221021C00050000 | 2022-10-03 3:12PM EDT | 50.00 | 3.25 | 2.90 | 3.10 | +1.95 | +150.00% | 47 | 2,741 | 64.89% |
| OVV221021C00055000 | 2022-10-03 3:57PM EDT | 55.00 | 1.10 | 1.00 | 1.10 | +0.62 | +129.17% | 297 | 3,906 | 60.40% |
| OVV221021C00060000 | 2022-10-03 2:09PM EDT | 60.00 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 839 | 24,123 | 60.74% |
| OVV221021C00065000 | 2022-10-03 2:57PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 71 | 3,703 | 59.77% |
| OVV221021C00070000 | 2022-10-03 1:25PM EDT | 70.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 3,955 | 69.14% |
| OVV221021C00075000 | 2022-09-30 2:01PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 375 | 74.22% |
| OVV221021C00080000 | 2022-09-30 2:03PM EDT | 80.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 169 | 97.27% |
| OVV221021C00085000 | 2022-08-18 10:49AM EDT | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 124.81% |
| OVV221021C00090000 | 2022-09-21 12:24PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 215 | 110.94% |
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 | 267.38% |
| OVV221021P00025000 | 2022-09-23 11:13AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| OVV221021P00030000 | 2022-10-03 10:02AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 596 | 114.06% |
| OVV221021P00032000 | 2022-09-27 11:23AM EDT | 32.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1,652 | 101.17% |
| OVV221021P00033000 | 2022-09-27 11:30AM EDT | 33.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 411 | 95.31% |
| OVV221021P00034000 | 2022-09-22 3:54PM EDT | 34.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 1,042 | 93.75% |
| OVV221021P00035000 | 2022-10-03 3:35PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 10 | 176 | 87.50% |
| OVV221021P00036000 | 2022-09-28 2:56PM EDT | 36.00 | 0.53 | 0.10 | 0.20 | 0.00 | - | 5 | 142 | 88.09% |
| OVV221021P00037000 | 2022-09-28 9:56AM EDT | 37.00 | 1.05 | 0.10 | 0.30 | 0.00 | - | 10 | 110 | 86.91% |
| OVV221021P00038000 | 2022-10-03 10:28AM EDT | 38.00 | 0.25 | 0.20 | 0.30 | -0.36 | -59.02% | 12 | 1,188 | 84.77% |
| OVV221021P00039000 | 2022-09-30 3:53PM EDT | 39.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 9 | 243 | 80.27% |
| OVV221021P00040000 | 2022-10-03 3:59PM EDT | 40.00 | 0.38 | 0.30 | 0.40 | -0.57 | -60.00% | 16 | 1,716 | 78.52% |
| OVV221021P00041000 | 2022-09-30 12:19PM EDT | 41.00 | 0.45 | 0.35 | 0.50 | -0.65 | -59.09% | 126 | 2,931 | 75.98% |
| OVV221021P00042000 | 2022-10-03 1:41PM EDT | 42.00 | 0.62 | 0.50 | 0.65 | -0.88 | -58.67% | 21 | 404 | 76.07% |
| OVV221021P00043000 | 2022-10-03 2:00PM EDT | 43.00 | 0.75 | 0.60 | 0.70 | -1.05 | -58.33% | 27 | 305 | 71.97% |
| OVV221021P00044000 | 2022-10-03 10:34AM EDT | 44.00 | 0.85 | 0.80 | 0.95 | -1.17 | -57.92% | 9 | 181 | 72.66% |
| OVV221021P00045000 | 2022-10-03 3:58PM EDT | 45.00 | 1.05 | 1.00 | 1.10 | -1.39 | -56.97% | 25 | 5,532 | 70.31% |
| OVV221021P00046000 | 2022-10-03 3:19PM EDT | 46.00 | 1.20 | 1.20 | 1.35 | -1.73 | -59.04% | 9 | 281 | 68.56% |
| OVV221021P00047000 | 2022-10-03 12:08PM EDT | 47.00 | 1.70 | 1.45 | 1.65 | -2.00 | -54.05% | 60 | 132 | 67.09% |
| OVV221021P00048000 | 2022-10-03 3:15PM EDT | 48.00 | 1.73 | 1.80 | 2.00 | -4.54 | -72.41% | 22 | 423 | 66.31% |
| OVV221021P00049000 | 2022-10-03 12:57PM EDT | 49.00 | 2.46 | 2.15 | 2.35 | -2.44 | -49.80% | 7 | 209 | 64.36% |
| OVV221021P00050000 | 2022-10-03 3:14PM EDT | 50.00 | 2.45 | 2.60 | 2.80 | -3.85 | -61.11% | 133 | 813 | 63.53% |
| OVV221021P00055000 | 2022-10-03 10:33AM EDT | 55.00 | 5.50 | 5.70 | 5.90 | -3.45 | -38.55% | 1 | 1,592 | 60.16% |
| OVV221021P00060000 | 2022-10-03 12:51PM EDT | 60.00 | 10.40 | 9.90 | 10.20 | -3.27 | -23.92% | 3 | 293 | 58.98% |
| OVV221021P00065000 | 2022-09-01 9:51AM EDT | 65.00 | 14.10 | 18.70 | 19.50 | 0.00 | - | 1 | 5 | 199.41% |
| OVV221021P00070000 | 2022-09-19 2:40PM EDT | 70.00 | 20.43 | 19.50 | 20.20 | 0.00 | - | 4 | 0 | 75.78% |
| 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 | 273.68% |
© 2022 Yahoo. Tous droits réservés.
