Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.355,41 -2.079,29 (-3,56%)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240517C00220000 | 2024-04-03 12:06PM EDT | 220.00 | 129.48 | 92.20 | 96.10 | 0.00 | - | 1 | 1 | 0.00% |
| OIH240517C00225000 | 2024-05-01 1:29PM EDT | 225.00 | 83.75 | 94.00 | 97.50 | 0.00 | - | - | 2 | 166.87% |
| OIH240517C00290000 | 2024-05-01 1:29PM EDT | 290.00 | 20.15 | 28.80 | 32.30 | 0.00 | - | - | 2 | 61.16% |
| OIH240517C00295000 | 2024-05-01 12:16PM EDT | 295.00 | 16.80 | 24.00 | 27.30 | 0.00 | - | - | 2 | 53.56% |
| OIH240517C00300000 | 2024-04-23 2:14PM EDT | 300.00 | 28.88 | 18.90 | 22.30 | 0.00 | - | 5 | 5 | 45.85% |
| OIH240517C00302500 | 2024-04-30 12:50PM EDT | 302.50 | 15.80 | 17.50 | 19.60 | 0.00 | - | - | 2 | 39.94% |
| OIH240517C00305000 | 2024-05-01 11:46AM EDT | 305.00 | 10.70 | 15.40 | 16.80 | 0.00 | - | 1 | 19 | 33.03% |
| OIH240517C00307500 | 2024-05-01 3:39PM EDT | 307.50 | 8.00 | 11.60 | 14.30 | 0.00 | - | - | 7 | 29.27% |
| OIH240517C00310000 | 2024-05-02 3:11PM EDT | 310.00 | 9.32 | 9.90 | 12.40 | 0.00 | - | 7 | 3 | 30.54% |
| OIH240517C00312500 | 2024-05-09 10:27AM EDT | 312.50 | 13.17 | 9.20 | 9.80 | 0.00 | - | 5 | 7 | 25.43% |
| OIH240517C00315000 | 2024-05-10 1:47PM EDT | 315.00 | 7.25 | 7.30 | 7.90 | -3.80 | -34.39% | 2 | 28 | 24.95% |
| OIH240517C00317500 | 2024-05-10 1:49PM EDT | 317.50 | 5.50 | 5.60 | 6.00 | -1.20 | -17.91% | 2 | 11 | 23.38% |
| OIH240517C00320000 | 2024-05-10 3:48PM EDT | 320.00 | 4.04 | 4.20 | 4.50 | -3.26 | -44.66% | 11 | 221 | 23.00% |
| OIH240517C00322500 | 2024-05-10 3:20PM EDT | 322.50 | 2.95 | 2.95 | 3.20 | -2.15 | -42.16% | 22 | 97 | 22.39% |
| OIH240517C00325000 | 2024-05-10 3:53PM EDT | 325.00 | 2.25 | 2.05 | 2.25 | -1.70 | -43.04% | 22 | 352 | 22.39% |
| OIH240517C00327500 | 2024-05-10 3:57PM EDT | 327.50 | 1.50 | 1.35 | 1.55 | -1.70 | -53.12% | 97 | 539 | 22.55% |
| OIH240517C00330000 | 2024-05-10 3:46PM EDT | 330.00 | 0.90 | 0.85 | 1.05 | -1.40 | -60.87% | 26 | 200 | 22.83% |
| OIH240517C00332500 | 2024-05-10 2:42PM EDT | 332.50 | 0.64 | 0.55 | 0.70 | -1.01 | -61.21% | 6 | 77 | 23.17% |
| OIH240517C00335000 | 2024-05-10 3:03PM EDT | 335.00 | 0.41 | 0.40 | 0.50 | -0.71 | -63.39% | 35 | 270 | 24.05% |
| OIH240517C00337500 | 2024-05-10 3:03PM EDT | 337.50 | 0.27 | 0.20 | 0.35 | -0.44 | -61.97% | 5 | 20 | 24.81% |
| OIH240517C00340000 | 2024-05-09 10:46AM EDT | 340.00 | 0.50 | 0.20 | 0.40 | -0.05 | -9.09% | 1 | 252 | 28.37% |
| OIH240517C00342500 | 2024-05-09 10:46AM EDT | 342.50 | 0.32 | 0.05 | 0.60 | -0.06 | -15.79% | 1 | 1 | 34.18% |
| OIH240517C00345000 | 2024-05-10 9:43AM EDT | 345.00 | 0.25 | 0.05 | 0.40 | +0.03 | +13.64% | 1 | 140 | 33.69% |
| OIH240517C00350000 | 2024-05-06 3:08PM EDT | 350.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 199 | 30.37% |
| OIH240517C00355000 | 2024-04-30 9:39AM EDT | 355.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 34.57% |
| OIH240517C00360000 | 2024-05-09 9:30AM EDT | 360.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 32 | 53.93% |
| OIH240517C00365000 | 2024-05-06 3:21PM EDT | 365.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 40 | 54.25% |
| OIH240517C00370000 | 2024-05-09 11:07AM EDT | 370.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 61 | 70.46% |
| OIH240517C00375000 | 2024-05-08 11:09AM EDT | 375.00 | 0.74 | 0.00 | 2.15 | 0.00 | - | 1 | 31 | 75.39% |
| OIH240517C00380000 | 2024-05-06 3:21PM EDT | 380.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 5 | 23 | 80.20% |
| OIH240517C00385000 | 2024-04-15 3:32PM EDT | 385.00 | 0.49 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 77.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240517P00255000 | 2024-05-09 1:59PM EDT | 255.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 4 | 4 | 103.03% |
| OIH240517P00260000 | 2024-05-09 11:16AM EDT | 260.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 37 | 80.76% |
| OIH240517P00265000 | 2024-05-10 2:11PM EDT | 265.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 4 | 69.63% |
| OIH240517P00270000 | 2024-04-24 2:06PM EDT | 270.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 7 | 61.52% |
| OIH240517P00275000 | 2024-05-01 10:42AM EDT | 275.00 | 1.18 | 0.05 | 2.20 | 0.00 | - | 1 | 34 | 78.30% |
| OIH240517P00280000 | 2024-05-07 12:08PM EDT | 280.00 | 0.28 | 0.05 | 0.10 | 0.00 | - | 1 | 8 | 45.31% |
| OIH240517P00285000 | 2024-05-09 3:49PM EDT | 285.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 11 | 18 | 40.14% |
| OIH240517P00290000 | 2024-05-10 1:56PM EDT | 290.00 | 0.09 | 0.05 | 2.20 | -0.01 | -10.00% | 5 | 164 | 56.76% |
| OIH240517P00292500 | 2024-05-03 12:47PM EDT | 292.50 | 0.72 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 53.47% |
| OIH240517P00295000 | 2024-05-09 3:30PM EDT | 295.00 | 0.10 | 0.05 | 2.25 | -0.05 | -33.33% | 1 | 533 | 61.57% |
| OIH240517P00297500 | 2024-05-10 1:45PM EDT | 297.50 | 0.15 | 0.10 | 2.20 | -0.30 | -66.67% | 7 | 5 | 56.96% |
| OIH240517P00300000 | 2024-05-10 2:21PM EDT | 300.00 | 0.20 | 0.15 | 0.25 | -0.29 | -59.18% | 6 | 110 | 29.15% |
| OIH240517P00302500 | 2024-05-10 10:49AM EDT | 302.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 7 | 29 | 27.25% |
| OIH240517P00305000 | 2024-05-09 3:49PM EDT | 305.00 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 2 | 645 | 25.88% |
| OIH240517P00307500 | 2024-05-10 10:49AM EDT | 307.50 | 0.45 | 0.45 | 0.60 | -0.10 | -18.18% | 8 | 168 | 25.27% |
| OIH240517P00310000 | 2024-05-10 1:48PM EDT | 310.00 | 0.94 | 0.70 | 0.85 | +0.29 | +44.62% | 7 | 263 | 24.29% |
| OIH240517P00312500 | 2024-05-10 3:16PM EDT | 312.50 | 1.25 | 1.05 | 1.30 | -0.80 | -39.02% | 3 | 12 | 24.12% |
| OIH240517P00315000 | 2024-05-10 3:58PM EDT | 315.00 | 1.65 | 1.60 | 1.85 | +0.05 | +3.12% | 8 | 58 | 23.50% |
| OIH240517P00317500 | 2024-05-10 3:07PM EDT | 317.50 | 2.71 | 2.35 | 2.60 | -1.19 | -30.51% | 73 | 45 | 22.96% |
| OIH240517P00320000 | 2024-05-10 3:38PM EDT | 320.00 | 3.65 | 3.30 | 3.70 | +1.12 | +44.27% | 17 | 694 | 23.17% |
| OIH240517P00322500 | 2024-05-10 3:07PM EDT | 322.50 | 5.15 | 4.50 | 5.00 | +0.02 | +0.39% | 2 | 44 | 23.13% |
| OIH240517P00325000 | 2024-05-10 1:32PM EDT | 325.00 | 6.49 | 6.10 | 6.50 | +1.94 | +42.64% | 9 | 70 | 22.88% |
| OIH240517P00327500 | 2024-04-30 1:51PM EDT | 327.50 | 13.05 | 7.90 | 8.40 | 0.00 | - | 11 | 34 | 23.79% |
| OIH240517P00330000 | 2024-05-09 2:47PM EDT | 330.00 | 8.05 | 9.80 | 12.30 | 0.00 | - | 2 | 33 | 37.54% |
| OIH240517P00332500 | 2024-05-09 2:47PM EDT | 332.50 | 9.93 | 11.80 | 14.00 | 0.00 | - | 2 | 3 | 36.50% |
| OIH240517P00335000 | 2024-05-07 10:50AM EDT | 335.00 | 15.50 | 14.10 | 16.80 | 0.00 | - | 1 | 18 | 42.73% |
| OIH240517P00340000 | 2024-05-09 10:04AM EDT | 340.00 | 17.92 | 18.20 | 21.60 | 0.00 | - | 1 | 473 | 48.93% |
| OIH240517P00345000 | 2024-04-22 9:47AM EDT | 345.00 | 27.57 | 23.00 | 26.40 | 0.00 | - | 1 | 2 | 54.37% |
| OIH240517P00350000 | 2024-05-01 12:19PM EDT | 350.00 | 41.50 | 27.90 | 31.50 | 0.00 | - | 324 | 0 | 61.96% |
| OIH240517P00355000 | 2024-04-18 9:48AM EDT | 355.00 | 33.30 | 32.70 | 36.50 | 0.00 | - | 10 | 0 | 68.38% |
© 2024 Yahoo. Tutti i diritti riservati.