Ovintiv Inc. (OVV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220121C00003000 | 2022-01-11 11:12AM EST | 3.00 | 35.50 | 37.80 | 38.80 | 0.00 | - | 1 | 0 | 1,525.00% |
| OVV220121C00005000 | 2022-01-14 1:58PM EST | 5.00 | 35.30 | 36.00 | 36.70 | +2.18 | +6.58% | 1 | 86 | 712.50% |
| OVV220121C00007500 | 2022-01-13 9:56AM EST | 7.50 | 32.30 | 33.30 | 34.40 | 0.00 | - | 1 | 4 | 575.00% |
| OVV220121C00010000 | 2021-11-22 9:34AM EST | 10.00 | 25.00 | 22.40 | 22.60 | 0.00 | - | 1 | 2 | 0.00% |
| OVV220121C00012500 | 2022-01-14 2:33PM EST | 12.50 | 28.11 | 28.30 | 29.20 | +0.78 | +2.85% | 15 | 139 | 636.72% |
| OVV220121C00015000 | 2022-01-06 11:06AM EST | 15.00 | 22.50 | 25.90 | 26.70 | 0.00 | - | 100 | 100 | 546.88% |
| OVV220121C00017000 | 2021-11-10 2:03PM EST | 17.00 | 17.83 | 17.30 | 17.80 | 0.00 | - | 1 | 456 | 0.00% |
| OVV220121C00018000 | 2021-12-15 12:23PM EST | 18.00 | 13.00 | 21.00 | 21.80 | 0.00 | - | 10 | 0 | 0.00% |
| OVV220121C00019000 | 2021-11-11 9:30AM EST | 19.00 | 16.55 | 15.30 | 15.80 | 0.00 | - | 1 | 5 | 0.00% |
| OVV220121C00020000 | 2022-01-11 3:34PM EST | 20.00 | 19.40 | 21.20 | 21.50 | 0.00 | - | 10 | 37 | 253.13% |
| OVV220121C00021000 | 2021-12-21 3:12PM EST | 21.00 | 11.00 | 20.10 | 20.50 | 0.00 | - | 1 | 91 | 326.56% |
| OVV220121C00022000 | 2022-01-12 2:14PM EST | 22.00 | 17.10 | 19.00 | 19.60 | 0.00 | - | 4 | 251 | 335.94% |
| OVV220121C00023000 | 2021-12-13 3:34PM EST | 23.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| OVV220121C00024000 | 2021-11-08 9:30AM EST | 24.00 | 13.50 | 10.60 | 10.90 | 0.00 | - | 2 | 190 | 0.00% |
| OVV220121C00025000 | 2022-01-14 3:21PM EST | 25.00 | 15.90 | 16.20 | 16.50 | +0.88 | +5.86% | 65 | 1,724 | 181.25% |
| OVV220121C00026000 | 2021-11-04 2:57PM EST | 26.00 | 10.00 | 7.30 | 7.60 | 0.00 | - | 1 | 23 | 0.00% |
| OVV220121C00027000 | 2022-01-06 2:17PM EST | 27.00 | 10.61 | 14.10 | 14.60 | 0.00 | - | 1 | 105 | 156.25% |
| OVV220121C00028000 | 2022-01-11 12:22PM EST | 28.00 | 11.10 | 13.20 | 13.50 | 0.00 | - | 2 | 34 | 143.75% |
| OVV220121C00029000 | 2022-01-11 1:54PM EST | 29.00 | 10.13 | 12.10 | 12.50 | 0.00 | - | 5 | 46 | 187.50% |
| OVV220121C00030000 | 2022-01-14 3:53PM EST | 30.00 | 11.29 | 11.20 | 11.50 | +1.99 | +21.40% | 57 | 4,945 | 120.31% |
| OVV220121C00031000 | 2022-01-14 3:56PM EST | 31.00 | 10.29 | 10.10 | 10.50 | +3.49 | +51.32% | 2 | 259 | 157.81% |
| OVV220121C00032000 | 2022-01-14 10:33AM EST | 32.00 | 7.90 | 9.10 | 9.50 | +0.81 | +11.42% | 4 | 227 | 143.75% |
| OVV220121C00033000 | 2022-01-14 10:40AM EST | 33.00 | 7.18 | 8.20 | 8.50 | +0.51 | +7.65% | 1 | 545 | 88.28% |
| OVV220121C00034000 | 2022-01-14 11:19AM EST | 34.00 | 5.86 | 7.30 | 7.50 | +0.02 | +0.34% | 5 | 972 | 96.09% |
| OVV220121C00035000 | 2022-01-14 3:11PM EST | 35.00 | 5.80 | 6.20 | 6.50 | +1.90 | +48.72% | 32 | 4,966 | 67.97% |
| OVV220121C00036000 | 2022-01-14 3:37PM EST | 36.00 | 5.18 | 5.20 | 5.70 | +2.08 | +67.10% | 9 | 340 | 81.25% |
| OVV220121C00037000 | 2022-01-14 2:21PM EST | 37.00 | 3.67 | 4.30 | 4.60 | +1.10 | +42.80% | 26 | 681 | 68.36% |
| OVV220121C00038000 | 2022-01-14 3:58PM EST | 38.00 | 3.42 | 3.30 | 3.60 | +1.97 | +135.86% | 61 | 4,471 | 55.66% |
| OVV220121C00039000 | 2022-01-14 3:58PM EST | 39.00 | 2.60 | 2.60 | 2.75 | +1.45 | +126.09% | 26 | 486 | 61.62% |
| OVV220121C00040000 | 2022-01-14 3:59PM EST | 40.00 | 1.80 | 1.75 | 1.90 | +1.16 | +181.25% | 214 | 4,474 | 54.00% |
| OVV220121C00045000 | 2022-01-14 3:53PM EST | 45.00 | 0.16 | 0.15 | 0.20 | +0.11 | +220.00% | 90 | 5,363 | 60.94% |
| OVV220121C00050000 | 2022-01-14 10:55AM EST | 50.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 4,879 | 76.56% |
| OVV220121C00055000 | 2021-11-23 10:03AM EST | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 133.59% |
| OVV220121C00060000 | 2021-12-01 1:08PM EST | 60.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 38 | 135.94% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220121P00003000 | 2021-12-23 3:46PM EST | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 55 | 912.50% |
| OVV220121P00005000 | 2021-11-10 6:54AM EST | 5.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 24 | 890 | 992.19% |
| OVV220121P00007500 | 2021-10-20 8:30AM EST | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16,679 | 643.75% |
| OVV220121P00010000 | 2021-12-31 10:16AM EST | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 578 | 631.25% |
| OVV220121P00012500 | 2021-11-10 6:54AM EST | 12.50 | 0.32 | 0.00 | 0.40 | 0.00 | - | 4 | 54 | 564.06% |
| OVV220121P00015000 | 2021-10-29 9:52AM EST | 15.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2,254 | 646.48% |
| OVV220121P00017000 | 2021-11-10 6:54AM EST | 17.00 | 1.13 | 0.25 | 0.40 | 0.00 | - | 4 | 191 | 471.88% |
| OVV220121P00018000 | 2021-12-31 10:54AM EST | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 342.19% |
| OVV220121P00019000 | 2021-12-27 1:38PM EST | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 48 | 350.00% |
| OVV220121P00020000 | 2021-12-31 10:54AM EST | 20.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 888 | 328.91% |
| OVV220121P00021000 | 2021-11-12 11:13AM EST | 21.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 92 | 383.98% |
| OVV220121P00022000 | 2021-12-21 9:30AM EST | 22.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 88 | 289.84% |
| OVV220121P00023000 | 2021-11-30 3:30PM EST | 23.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 914 | 281.25% |
| OVV220121P00024000 | 2021-12-27 3:09PM EST | 24.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 99 | 254.69% |
| OVV220121P00025000 | 2022-01-10 12:47PM EST | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 362 | 217.97% |
| OVV220121P00026000 | 2022-01-05 10:08AM EST | 26.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 300 | 236.33% |
| OVV220121P00027000 | 2022-01-03 1:35PM EST | 27.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 101 | 160.94% |
| OVV220121P00028000 | 2022-01-11 11:19AM EST | 28.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 441 | 203.91% |
| OVV220121P00029000 | 2022-01-12 11:30AM EST | 29.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 45 | 1,812 | 169.14% |
| OVV220121P00030000 | 2022-01-14 10:24AM EST | 30.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 13 | 3,462 | 155.47% |
| OVV220121P00031000 | 2022-01-11 1:51PM EST | 31.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 12 | 493 | 134.38% |
| OVV220121P00032000 | 2022-01-14 10:25AM EST | 32.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 10 | 284 | 128.52% |
| OVV220121P00033000 | 2022-01-11 1:51PM EST | 33.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 75 | 914 | 121.09% |
| OVV220121P00034000 | 2022-01-13 9:31AM EST | 34.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 172 | 112.50% |
| OVV220121P00035000 | 2022-01-14 12:55PM EST | 35.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 2,713 | 90.23% |
| OVV220121P00036000 | 2022-01-14 10:59AM EST | 36.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 20 | 585 | 78.13% |
| OVV220121P00037000 | 2022-01-14 10:59AM EST | 37.00 | 0.25 | 0.05 | 0.20 | -0.32 | -56.14% | 21 | 401 | 69.14% |
| OVV220121P00038000 | 2022-01-14 3:21PM EST | 38.00 | 0.25 | 0.15 | 0.25 | -0.65 | -72.22% | 14 | 1,251 | 64.45% |
| OVV220121P00039000 | 2022-01-14 11:58AM EST | 39.00 | 0.80 | 0.25 | 0.45 | -0.55 | -40.74% | 9 | 368 | 61.91% |
| OVV220121P00040000 | 2022-01-14 3:36PM EST | 40.00 | 0.60 | 0.50 | 0.65 | -1.30 | -68.42% | 3,985 | 1,653 | 58.79% |
| OVV220121P00045000 | 2022-01-11 2:34PM EST | 45.00 | 5.80 | 3.70 | 4.00 | 0.00 | - | 2 | 65 | 61.52% |
| OVV220121P00050000 | 2022-01-14 3:22PM EST | 50.00 | 9.15 | 8.60 | 8.90 | -4.95 | -35.11% | 2 | 38 | 92.97% |
