Marchés français ouverture 8 h 38 min

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
48,67+1,39 (+2,94 %)
À la clôture : 04:00PM EDT
48,70 +0,03 (+0,06 %)
Échanges après Bourse : 05:13PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220715C000200002022-05-10 12:07PM EDT20.0023.5039.3040.400.00-30939.65%
OVV220715C000250002022-02-14 4:57PM EDT25.0017.2019.0019.800.00-110.00%
OVV220715C000280002022-05-18 9:46AM EDT28.0019.3918.4020.200.00-2200.00%
OVV220715C000300002022-05-10 12:15PM EDT30.0014.0029.5030.200.00-425599.56%
OVV220715C000310002022-06-03 1:19PM EDT31.0026.6717.6018.200.00-20124.41%
OVV220715C000320002022-01-20 1:19PM EDT32.0010.2010.4011.100.00--110.00%
OVV220715C000330002022-06-08 10:04AM EDT33.0029.7715.7015.900.00-10098.05%
OVV220715C000340002022-05-09 11:27AM EDT34.0015.6028.1029.600.00-1671615.92%
OVV220715C000350002022-06-10 11:38AM EDT35.0023.6013.7014.000.00-26191.02%
OVV220715C000360002022-06-08 10:12AM EDT36.0026.6012.8013.000.00-103689.26%
OVV220715C000370002022-06-16 2:48PM EDT37.0013.8211.8012.100.00-2986.43%
OVV220715C000380002022-06-09 10:20AM EDT38.0022.8310.8011.200.00-11683.11%
OVV220715C000390002022-06-23 12:22PM EDT39.005.609.9010.300.00-125582.03%
OVV220715C000400002022-06-28 11:25AM EDT40.009.579.109.30+1.25+15.02%978279.88%
OVV220715C000410002022-06-27 10:19AM EDT41.007.008.208.500.00-214179.00%
OVV220715C000420002022-06-10 2:49PM EDT42.0017.107.307.600.00-18975.15%
OVV220715C000430002022-06-24 10:31AM EDT43.004.606.506.800.00-116074.07%
OVV220715C000440002022-06-28 9:35AM EDT44.006.505.706.10+1.50+30.00%206073.34%
OVV220715C000450002022-06-28 1:23PM EDT45.005.065.005.30+0.86+20.48%1291,22971.44%
OVV220715C000500002022-06-28 3:56PM EDT50.002.382.202.40+0.58+32.22%1,0982,58566.80%
OVV220715C000550002022-06-28 3:35PM EDT55.000.820.750.95+0.12+17.14%924,47265.82%
OVV220715C000600002022-06-28 3:36PM EDT60.000.300.250.35+0.10+50.00%1,1091,46767.58%
OVV220715C000650002022-06-28 10:41AM EDT65.000.300.050.30+0.20+200.00%31,51076.66%
OVV220715C000700002022-06-27 11:00AM EDT70.000.050.000.150.00-52,92479.69%
OVV220715C000750002022-06-24 12:46PM EDT75.000.050.000.100.00-338286.72%
OVV220715C000800002022-06-22 12:26PM EDT80.000.050.000.050.00-4011989.84%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OVV220715P000200002022-06-17 10:58AM EDT20.000.050.000.050.00-136162.50%
OVV220715P000250002022-06-24 10:21AM EDT25.000.050.000.050.00-11193124.22%
OVV220715P000280002022-06-14 12:54PM EDT28.000.050.000.650.00-2011158.98%
OVV220715P000290002022-05-18 3:48PM EDT29.000.500.004.800.00-51272.17%
OVV220715P000300002022-06-24 10:05AM EDT30.000.170.000.700.00-8116144.53%
OVV220715P000310002022-06-22 3:22PM EDT31.000.100.000.700.00-15136.33%
OVV220715P000320002022-06-23 3:09PM EDT32.000.380.000.700.00-150128.32%
OVV220715P000330002022-06-21 9:30AM EDT33.000.280.000.800.00-351124.61%
OVV220715P000340002022-06-14 11:22AM EDT34.000.100.000.800.00-198116.80%
OVV220715P000350002022-06-28 12:25PM EDT35.000.200.100.25-0.24-54.55%122890.63%
OVV220715P000360002022-06-24 9:57AM EDT36.000.700.150.300.00-14288.67%
OVV220715P000370002022-06-28 10:29AM EDT37.000.240.200.35-0.83-77.57%285886.13%
OVV220715P000380002022-06-27 9:57AM EDT38.000.510.250.450.00-17184.38%
OVV220715P000390002022-06-28 11:38AM EDT39.000.400.400.50-0.60-60.00%120283.11%
OVV220715P000400002022-06-28 12:13PM EDT40.000.500.450.60-0.30-37.50%21253879.69%
OVV220715P000410002022-06-23 9:43AM EDT41.001.350.550.700.00-1010076.76%
OVV220715P000420002022-06-24 2:48PM EDT42.001.800.700.850.00-1014975.00%
OVV220715P000430002022-06-24 12:09PM EDT43.001.800.901.050.00-178773.93%
OVV220715P000440002022-06-27 10:34AM EDT44.001.691.101.250.00-359871.73%
OVV220715P000450002022-06-28 3:33PM EDT45.001.451.351.50-0.50-25.64%1361169.92%
OVV220715P000500002022-06-28 3:48PM EDT50.003.703.503.70-0.90-19.57%71,18466.11%
OVV220715P000550002022-06-28 3:40PM EDT55.007.007.007.30-1.40-16.67%2141,06264.84%
OVV220715P000600002022-06-22 2:51PM EDT60.0014.2011.5011.700.00-816265.82%
OVV220715P000650002022-06-21 11:56AM EDT65.0017.2516.3016.700.00-418376.27%
OVV220715P000700002022-06-21 11:56AM EDT70.0022.2521.2021.600.00-4478.91%
OVV220715P000750002022-06-08 3:39PM EDT75.0014.2026.2027.000.00--0113.87%
OVV220715P000800002022-06-21 11:56AM EDT80.0032.1530.6032.000.00-100153.03%