Ovintiv Inc. (OVV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220715C00020000 | 2022-05-10 12:07PM EDT | 20.00 | 23.50 | 39.30 | 40.40 | 0.00 | - | 3 | 0 | 939.65% |
| OVV220715C00025000 | 2022-02-14 4:57PM EDT | 25.00 | 17.20 | 19.00 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| OVV220715C00028000 | 2022-05-18 9:46AM EDT | 28.00 | 19.39 | 18.40 | 20.20 | 0.00 | - | 2 | 20 | 0.00% |
| OVV220715C00030000 | 2022-05-10 12:15PM EDT | 30.00 | 14.00 | 29.50 | 30.20 | 0.00 | - | 4 | 25 | 599.56% |
| OVV220715C00031000 | 2022-06-03 1:19PM EDT | 31.00 | 26.67 | 17.60 | 18.20 | 0.00 | - | 2 | 0 | 124.41% |
| OVV220715C00032000 | 2022-01-20 1:19PM EDT | 32.00 | 10.20 | 10.40 | 11.10 | 0.00 | - | - | 11 | 0.00% |
| OVV220715C00033000 | 2022-06-08 10:04AM EDT | 33.00 | 29.77 | 15.70 | 15.90 | 0.00 | - | 10 | 0 | 98.05% |
| OVV220715C00034000 | 2022-05-09 11:27AM EDT | 34.00 | 15.60 | 28.10 | 29.60 | 0.00 | - | 16 | 71 | 615.92% |
| OVV220715C00035000 | 2022-06-10 11:38AM EDT | 35.00 | 23.60 | 13.70 | 14.00 | 0.00 | - | 2 | 61 | 91.02% |
| OVV220715C00036000 | 2022-06-08 10:12AM EDT | 36.00 | 26.60 | 12.80 | 13.00 | 0.00 | - | 10 | 36 | 89.26% |
| OVV220715C00037000 | 2022-06-16 2:48PM EDT | 37.00 | 13.82 | 11.80 | 12.10 | 0.00 | - | 2 | 9 | 86.43% |
| OVV220715C00038000 | 2022-06-09 10:20AM EDT | 38.00 | 22.83 | 10.80 | 11.20 | 0.00 | - | 1 | 16 | 83.11% |
| OVV220715C00039000 | 2022-06-23 12:22PM EDT | 39.00 | 5.60 | 9.90 | 10.30 | 0.00 | - | 12 | 55 | 82.03% |
| OVV220715C00040000 | 2022-06-28 11:25AM EDT | 40.00 | 9.57 | 9.10 | 9.30 | +1.25 | +15.02% | 9 | 782 | 79.88% |
| OVV220715C00041000 | 2022-06-27 10:19AM EDT | 41.00 | 7.00 | 8.20 | 8.50 | 0.00 | - | 2 | 141 | 79.00% |
| OVV220715C00042000 | 2022-06-10 2:49PM EDT | 42.00 | 17.10 | 7.30 | 7.60 | 0.00 | - | 1 | 89 | 75.15% |
| OVV220715C00043000 | 2022-06-24 10:31AM EDT | 43.00 | 4.60 | 6.50 | 6.80 | 0.00 | - | 1 | 160 | 74.07% |
| OVV220715C00044000 | 2022-06-28 9:35AM EDT | 44.00 | 6.50 | 5.70 | 6.10 | +1.50 | +30.00% | 20 | 60 | 73.34% |
| OVV220715C00045000 | 2022-06-28 1:23PM EDT | 45.00 | 5.06 | 5.00 | 5.30 | +0.86 | +20.48% | 129 | 1,229 | 71.44% |
| OVV220715C00050000 | 2022-06-28 3:56PM EDT | 50.00 | 2.38 | 2.20 | 2.40 | +0.58 | +32.22% | 1,098 | 2,585 | 66.80% |
| OVV220715C00055000 | 2022-06-28 3:35PM EDT | 55.00 | 0.82 | 0.75 | 0.95 | +0.12 | +17.14% | 92 | 4,472 | 65.82% |
| OVV220715C00060000 | 2022-06-28 3:36PM EDT | 60.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 1,109 | 1,467 | 67.58% |
| OVV220715C00065000 | 2022-06-28 10:41AM EDT | 65.00 | 0.30 | 0.05 | 0.30 | +0.20 | +200.00% | 3 | 1,510 | 76.66% |
| OVV220715C00070000 | 2022-06-27 11:00AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 2,924 | 79.69% |
| OVV220715C00075000 | 2022-06-24 12:46PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 382 | 86.72% |
| OVV220715C00080000 | 2022-06-22 12:26PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 119 | 89.84% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220715P00020000 | 2022-06-17 10:58AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 162.50% |
| OVV220715P00025000 | 2022-06-24 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 193 | 124.22% |
| OVV220715P00028000 | 2022-06-14 12:54PM EDT | 28.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 11 | 158.98% |
| OVV220715P00029000 | 2022-05-18 3:48PM EDT | 29.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 272.17% |
| OVV220715P00030000 | 2022-06-24 10:05AM EDT | 30.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 8 | 116 | 144.53% |
| OVV220715P00031000 | 2022-06-22 3:22PM EDT | 31.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 136.33% |
| OVV220715P00032000 | 2022-06-23 3:09PM EDT | 32.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 1 | 50 | 128.32% |
| OVV220715P00033000 | 2022-06-21 9:30AM EDT | 33.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 3 | 51 | 124.61% |
| OVV220715P00034000 | 2022-06-14 11:22AM EDT | 34.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 98 | 116.80% |
| OVV220715P00035000 | 2022-06-28 12:25PM EDT | 35.00 | 0.20 | 0.10 | 0.25 | -0.24 | -54.55% | 1 | 228 | 90.63% |
| OVV220715P00036000 | 2022-06-24 9:57AM EDT | 36.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 1 | 42 | 88.67% |
| OVV220715P00037000 | 2022-06-28 10:29AM EDT | 37.00 | 0.24 | 0.20 | 0.35 | -0.83 | -77.57% | 2 | 858 | 86.13% |
| OVV220715P00038000 | 2022-06-27 9:57AM EDT | 38.00 | 0.51 | 0.25 | 0.45 | 0.00 | - | 1 | 71 | 84.38% |
| OVV220715P00039000 | 2022-06-28 11:38AM EDT | 39.00 | 0.40 | 0.40 | 0.50 | -0.60 | -60.00% | 1 | 202 | 83.11% |
| OVV220715P00040000 | 2022-06-28 12:13PM EDT | 40.00 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 212 | 538 | 79.69% |
| OVV220715P00041000 | 2022-06-23 9:43AM EDT | 41.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 10 | 100 | 76.76% |
| OVV220715P00042000 | 2022-06-24 2:48PM EDT | 42.00 | 1.80 | 0.70 | 0.85 | 0.00 | - | 10 | 149 | 75.00% |
| OVV220715P00043000 | 2022-06-24 12:09PM EDT | 43.00 | 1.80 | 0.90 | 1.05 | 0.00 | - | 17 | 87 | 73.93% |
| OVV220715P00044000 | 2022-06-27 10:34AM EDT | 44.00 | 1.69 | 1.10 | 1.25 | 0.00 | - | 3 | 598 | 71.73% |
| OVV220715P00045000 | 2022-06-28 3:33PM EDT | 45.00 | 1.45 | 1.35 | 1.50 | -0.50 | -25.64% | 13 | 611 | 69.92% |
| OVV220715P00050000 | 2022-06-28 3:48PM EDT | 50.00 | 3.70 | 3.50 | 3.70 | -0.90 | -19.57% | 7 | 1,184 | 66.11% |
| OVV220715P00055000 | 2022-06-28 3:40PM EDT | 55.00 | 7.00 | 7.00 | 7.30 | -1.40 | -16.67% | 214 | 1,062 | 64.84% |
| OVV220715P00060000 | 2022-06-22 2:51PM EDT | 60.00 | 14.20 | 11.50 | 11.70 | 0.00 | - | 8 | 162 | 65.82% |
| OVV220715P00065000 | 2022-06-21 11:56AM EDT | 65.00 | 17.25 | 16.30 | 16.70 | 0.00 | - | 4 | 183 | 76.27% |
| OVV220715P00070000 | 2022-06-21 11:56AM EDT | 70.00 | 22.25 | 21.20 | 21.60 | 0.00 | - | 4 | 4 | 78.91% |
| OVV220715P00075000 | 2022-06-08 3:39PM EDT | 75.00 | 14.20 | 26.20 | 27.00 | 0.00 | - | - | 0 | 113.87% |
| OVV220715P00080000 | 2022-06-21 11:56AM EDT | 80.00 | 32.15 | 30.60 | 32.00 | 0.00 | - | 10 | 0 | 153.03% |
