Italia markets closed
Dow Jones
38.498,98 -187,34 (-0,48%) Nasdaq
16.776,17 +41,15 (+0,25%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0900 +0,0046 (+0,43%) Bitcoin EUR
63.429,77 +1.411,11 (+2,28%) CMC Crypto 200
1.448,19 -19,75 (-1,35%)
VanEck Oil Services ETF (OIH)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240621C00130000 | 2023-06-07 9:55AM EDT | 130.00 | 151.85 | 165.50 | 170.50 | 0.00 | - | 2 | 4 | 0.00% |
| OIH240621C00150000 | 2023-06-07 9:55AM EDT | 150.00 | 134.65 | 147.50 | 152.50 | 0.00 | - | 2 | 4 | 0.00% |
| OIH240621C00170000 | 2022-12-05 3:17PM EDT | 170.00 | 143.00 | 138.60 | 143.50 | 0.00 | - | 3 | 0 | 206.73% |
| OIH240621C00180000 | 2023-03-06 12:33PM EDT | 180.00 | 167.00 | 113.60 | 118.50 | 0.00 | - | 2 | 2 | 0.00% |
| OIH240621C00200000 | 2024-06-03 12:27PM EDT | 200.00 | 106.83 | 104.30 | 108.00 | -13.42 | -11.16% | 3 | 4 | 94.92% |
| OIH240621C00205000 | 2024-01-02 4:44PM EDT | 205.00 | 108.30 | 90.00 | 94.00 | 0.00 | - | 1 | 39 | 0.00% |
| OIH240621C00210000 | 2023-12-29 1:45PM EDT | 210.00 | 107.00 | 99.50 | 104.00 | 0.00 | - | 1 | 23 | 151.39% |
| OIH240621C00215000 | 2024-01-03 11:31AM EDT | 215.00 | 101.70 | 75.70 | 79.70 | 0.00 | - | 1 | 14 | 0.00% |
| OIH240621C00220000 | 2023-12-22 11:03AM EDT | 220.00 | 103.10 | 85.70 | 89.50 | 0.00 | - | 1 | 6 | 99.83% |
| OIH240621C00225000 | 2023-10-04 10:05AM EDT | 225.00 | 114.17 | 117.50 | 119.10 | 0.00 | - | 1 | 3 | 301.25% |
| OIH240621C00230000 | 2024-03-07 3:39PM EDT | 230.00 | 84.41 | 119.50 | 124.00 | 0.00 | - | 10 | 751 | 330.51% |
| OIH240621C00235000 | 2024-01-02 11:40AM EDT | 235.00 | 86.50 | 64.50 | 66.90 | 0.00 | - | 1 | 30 | 0.00% |
| OIH240621C00240000 | 2024-01-02 12:46PM EDT | 240.00 | 81.80 | 60.30 | 62.60 | 0.00 | - | 4 | 31 | 0.00% |
| OIH240621C00245000 | 2023-12-26 12:45PM EDT | 245.00 | 82.30 | 70.20 | 71.40 | 0.00 | - | 1 | 49 | 127.30% |
| OIH240621C00250000 | 2024-03-25 3:54PM EDT | 250.00 | 87.50 | 75.20 | 79.90 | 0.00 | - | 1 | 22 | 176.88% |
| OIH240621C00255000 | 2024-01-08 1:59PM EDT | 255.00 | 54.10 | 43.30 | 45.20 | 0.00 | - | 2 | 10 | 0.00% |
| OIH240621C00260000 | 2024-01-12 3:10PM EDT | 260.00 | 46.70 | 40.60 | 42.00 | 0.00 | - | 12 | 20 | 0.00% |
| OIH240621C00265000 | 2024-01-12 3:10PM EDT | 265.00 | 43.20 | 37.40 | 38.40 | 0.00 | - | 103 | 100 | 0.00% |
| OIH240621C00270000 | 2024-01-04 3:51PM EDT | 270.00 | 50.80 | 33.50 | 34.60 | 0.00 | - | 1 | 66 | 0.00% |
| OIH240621C00275000 | 2024-06-03 2:20PM EDT | 275.00 | 31.44 | 30.20 | 33.50 | -39.96 | -55.97% | 1 | 27 | 48.18% |
| OIH240621C00280000 | 2024-06-03 1:30PM EDT | 280.00 | 26.55 | 26.00 | 28.40 | -4.45 | -14.35% | 8 | 53 | 42.09% |
| OIH240621C00285000 | 2024-04-03 3:00PM EDT | 285.00 | 67.81 | 33.70 | 35.40 | 0.00 | - | 1 | 29 | 84.81% |
| OIH240621C00290000 | 2024-06-03 12:27PM EDT | 290.00 | 19.08 | 18.30 | 19.70 | -12.23 | -39.06% | 3 | 838 | 36.87% |
| OIH240621C00295000 | 2024-04-02 12:38PM EDT | 295.00 | 50.54 | 23.90 | 25.60 | 0.00 | - | 1 | 37 | 69.42% |
| OIH240621C00300000 | 2024-06-03 2:03PM EDT | 300.00 | 10.30 | 11.20 | 11.70 | -7.30 | -41.48% | 6 | 1,224 | 31.15% |
| OIH240621C00305000 | 2024-06-03 1:30PM EDT | 305.00 | 7.30 | 8.20 | 8.60 | -7.15 | -49.48% | 5 | 0 | 29.78% |
| OIH240621C00310000 | 2024-06-03 12:34PM EDT | 310.00 | 5.50 | 5.60 | 6.00 | -8.72 | -61.32% | 16 | 915 | 28.52% |
| OIH240621C00315000 | 2024-06-03 11:30AM EDT | 315.00 | 4.90 | 3.60 | 4.30 | -6.30 | -56.25% | 21 | 16 | 28.82% |
| OIH240621C00317500 | 2024-05-28 10:47AM EDT | 317.50 | 9.60 | 2.95 | 3.20 | 0.00 | - | 2 | 8 | 27.24% |
| OIH240621C00320000 | 2024-06-03 2:54PM EDT | 320.00 | 2.30 | 2.30 | 2.55 | -4.20 | -64.62% | 53 | 677 | 27.01% |
| OIH240621C00322500 | 2024-06-03 11:57AM EDT | 322.50 | 2.95 | 1.80 | 2.10 | -3.55 | -54.62% | 1 | 11 | 27.28% |
| OIH240621C00325000 | 2024-06-03 12:56PM EDT | 325.00 | 1.35 | 1.40 | 1.55 | -3.25 | -70.65% | 45 | 192 | 26.55% |
| OIH240621C00330000 | 2024-06-03 1:58PM EDT | 330.00 | 0.80 | 0.85 | 0.95 | -3.10 | -79.49% | 372 | 931 | 26.61% |
| OIH240621C00332500 | 2024-05-31 11:27AM EDT | 332.50 | 2.80 | 0.60 | 0.75 | 0.00 | - | 16 | 47 | 26.78% |
| OIH240621C00335000 | 2024-06-03 1:10PM EDT | 335.00 | 0.52 | 0.45 | 0.60 | -1.48 | -74.00% | 17 | 115 | 27.08% |
| OIH240621C00337500 | 2024-05-28 9:43AM EDT | 337.50 | 2.05 | 0.35 | 0.50 | 0.00 | - | 2 | 12 | 27.61% |
| OIH240621C00340000 | 2024-06-03 1:13PM EDT | 340.00 | 0.40 | 0.30 | 0.45 | -1.40 | -77.78% | 8 | 691 | 28.57% |
| OIH240621C00342500 | 2024-05-23 9:31AM EDT | 342.50 | 1.47 | 0.15 | 0.45 | 0.00 | - | - | 21 | 30.10% |
| OIH240621C00345000 | 2024-05-31 11:18AM EDT | 345.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | 2 | 94 | 34.67% |
| OIH240621C00350000 | 2024-05-31 3:50PM EDT | 350.00 | 0.82 | 0.05 | 0.55 | 0.00 | - | 12 | 243 | 35.94% |
| OIH240621C00355000 | 2024-06-03 12:56PM EDT | 355.00 | 0.20 | 0.10 | 0.30 | -0.07 | -25.93% | 1 | 61 | 34.82% |
| OIH240621C00360000 | 2024-05-28 3:59PM EDT | 360.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 16 | 254 | 37.45% |
| OIH240621C00365000 | 2024-06-03 10:51AM EDT | 365.00 | 0.10 | 0.05 | 1.40 | -0.55 | -84.62% | 10 | 121 | 54.21% |
| OIH240621C00370000 | 2024-06-03 12:56PM EDT | 370.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 338 | 45.51% |
| OIH240621C00375000 | 2024-05-21 11:04AM EDT | 375.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 6 | 48 | 47.12% |
| OIH240621C00380000 | 2024-05-29 9:30AM EDT | 380.00 | 0.10 | 0.05 | 2.60 | 0.00 | - | 1 | 268 | 62.38% |
| OIH240621C00385000 | 2024-05-16 3:51PM EDT | 385.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 64.38% |
| OIH240621C00390000 | 2024-05-14 1:06PM EDT | 390.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 413 | 50.59% |
| OIH240621C00400000 | 2024-05-21 2:49PM EDT | 400.00 | 1.90 | 0.00 | 0.50 | 0.00 | - | 6 | 185 | 54.98% |
| OIH240621C00410000 | 2024-05-29 2:13PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 48.63% |
| OIH240621C00420000 | 2024-04-17 10:18AM EDT | 420.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 79.98% |
| OIH240621C00430000 | 2024-05-07 12:56PM EDT | 430.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 10 | 34 | 87.67% |
| OIH240621C00440000 | 2024-03-13 9:41AM EDT | 440.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 84.06% |
| OIH240621C00450000 | 2024-05-24 2:38PM EDT | 450.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 9 | 1,934 | 91.70% |
| OIH240621C00460000 | 2024-05-21 2:49PM EDT | 460.00 | 2.25 | 0.00 | 2.60 | 0.00 | - | 3 | 64 | 100.85% |
| OIH240621C00470000 | 2023-10-24 11:11AM EDT | 470.00 | 5.90 | 1.00 | 1.95 | 0.00 | - | 1 | 5 | 107.45% |
| OIH240621C00480000 | 2023-10-24 11:30AM EDT | 480.00 | 4.95 | 0.00 | 2.15 | 0.00 | - | 80 | 42 | 105.42% |
| OIH240621C00490000 | 2023-12-07 11:51AM EDT | 490.00 | 0.63 | 0.10 | 2.90 | 0.00 | - | 1 | 14 | 115.80% |
| OIH240621C00500000 | 2023-10-04 1:52PM EDT | 500.00 | 2.75 | 2.45 | 2.60 | 0.00 | - | 1 | 0 | 132.25% |
| OIH240621C00520000 | 2024-02-16 3:18PM EDT | 520.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 80 | 38 | 97.56% |
| OIH240621C00530000 | 2023-12-14 11:43AM EDT | 530.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 200 | 78 | 101.76% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240621P00105000 | 2023-01-13 3:03PM EDT | 105.00 | 2.29 | 0.00 | 5.00 | 0.00 | - | 6 | 15 | 288.67% |
| OIH240621P00125000 | 2023-05-25 11:06AM EDT | 125.00 | 3.50 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 251.71% |
| OIH240621P00130000 | 2023-06-07 2:23PM EDT | 130.00 | 3.50 | 0.20 | 3.00 | 0.00 | - | 1 | 51 | 215.67% |
| OIH240621P00135000 | 2023-01-13 3:03PM EDT | 135.00 | 4.81 | 1.00 | 5.50 | 0.00 | - | 3 | 18 | 240.36% |
| OIH240621P00140000 | 2022-11-15 11:17AM EDT | 140.00 | 6.83 | 7.40 | 9.00 | 0.00 | - | 1 | 4 | 295.43% |
| OIH240621P00145000 | 2023-09-05 9:30AM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| OIH240621P00150000 | 2024-03-27 10:15AM EDT | 150.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 84 | 136.33% |
| OIH240621P00155000 | 2023-10-09 10:33AM EDT | 155.00 | 1.25 | 0.60 | 1.80 | 0.00 | - | 1 | 2 | 166.46% |
| OIH240621P00160000 | 2024-05-10 10:01AM EDT | 160.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 6 | 161.96% |
| OIH240621P00165000 | 2023-11-07 1:23PM EDT | 165.00 | 1.00 | 0.45 | 2.45 | 0.00 | - | 1 | 9 | 158.50% |
| OIH240621P00170000 | 2024-01-09 3:37PM EDT | 170.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | 8 | 11 | 149.17% |
| OIH240621P00180000 | 2024-03-28 10:44AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 116 | 104.10% |
| OIH240621P00185000 | 2023-06-30 3:23PM EDT | 185.00 | 6.48 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 169.52% |
| OIH240621P00190000 | 2024-04-04 9:30AM EDT | 190.00 | 0.09 | 0.00 | 2.25 | 0.00 | - | 1 | 279 | 120.61% |
| OIH240621P00195000 | 2024-05-10 12:04PM EDT | 195.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 118.26% |
| OIH240621P00200000 | 2024-05-31 3:09PM EDT | 200.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 10 | 160 | 111.28% |
| OIH240621P00205000 | 2024-04-16 9:47AM EDT | 205.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 103.54% |
| OIH240621P00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 4 | 155 | 72.95% |
| OIH240621P00215000 | 2024-05-24 2:49PM EDT | 215.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 1 | 1 | 97.07% |
| OIH240621P00220000 | 2024-06-03 10:52AM EDT | 220.00 | 0.10 | 0.05 | 1.40 | +0.05 | +100.00% | 1 | 175 | 81.15% |
| OIH240621P00225000 | 2024-05-09 12:54PM EDT | 225.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 5 | 38 | 67.43% |
| OIH240621P00230000 | 2024-05-30 10:59AM EDT | 230.00 | 0.12 | 0.05 | 1.95 | 0.00 | - | 2 | 1,261 | 76.49% |
| OIH240621P00235000 | 2024-02-21 3:07PM EDT | 235.00 | 2.90 | 0.35 | 2.85 | 0.00 | - | 10 | 363 | 79.57% |
| OIH240621P00240000 | 2024-05-09 12:54PM EDT | 240.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 5 | 273 | 62.28% |
| OIH240621P00245000 | 2024-04-05 2:07PM EDT | 245.00 | 0.55 | 0.15 | 2.70 | 0.00 | - | 5 | 127 | 67.52% |
| OIH240621P00250000 | 2024-05-13 11:16AM EDT | 250.00 | 0.12 | 0.10 | 1.40 | 0.00 | - | 1 | 203 | 54.25% |
| OIH240621P00255000 | 2024-05-09 10:43AM EDT | 255.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 1 | 178 | 50.88% |
| OIH240621P00260000 | 2024-05-31 3:15PM EDT | 260.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 1 | 152 | 54.58% |
| OIH240621P00265000 | 2024-06-03 12:46PM EDT | 265.00 | 0.53 | 0.15 | 1.50 | +0.34 | +178.95% | 3 | 132 | 48.82% |
| OIH240621P00270000 | 2024-06-03 12:46PM EDT | 270.00 | 0.80 | 0.45 | 1.60 | +0.43 | +116.22% | 3 | 152 | 44.79% |
| OIH240621P00275000 | 2024-05-20 9:31AM EDT | 275.00 | 0.15 | 0.55 | 2.80 | 0.00 | - | 1 | 224 | 47.85% |
| OIH240621P00280000 | 2024-05-31 1:24PM EDT | 280.00 | 0.37 | 1.00 | 1.55 | 0.00 | - | 2 | 1,252 | 34.58% |
| OIH240621P00285000 | 2024-06-03 1:58PM EDT | 285.00 | 1.97 | 1.40 | 1.85 | +1.40 | +245.61% | 7 | 236 | 31.45% |
| OIH240621P00290000 | 2024-06-03 1:58PM EDT | 290.00 | 2.70 | 2.10 | 2.50 | +1.90 | +237.50% | 20 | 6,625 | 29.54% |
| OIH240621P00295000 | 2024-06-03 1:58PM EDT | 295.00 | 3.90 | 3.10 | 3.60 | +2.75 | +239.13% | 78 | 846 | 28.52% |
| OIH240621P00300000 | 2024-06-03 2:51PM EDT | 300.00 | 5.10 | 4.60 | 5.10 | +3.26 | +177.17% | 356 | 515 | 27.55% |
| OIH240621P00305000 | 2024-06-03 1:54PM EDT | 305.00 | 7.92 | 6.60 | 7.00 | +5.57 | +237.02% | 9 | 433 | 26.34% |
| OIH240621P00310000 | 2024-06-03 11:37AM EDT | 310.00 | 9.00 | 9.10 | 9.50 | +4.97 | +123.33% | 12 | 151 | 25.39% |
| OIH240621P00312500 | 2024-05-30 1:33PM EDT | 312.50 | 5.85 | 10.50 | 11.30 | 0.00 | - | 1 | 412 | 26.20% |
| OIH240621P00315000 | 2024-06-03 11:45AM EDT | 315.00 | 12.00 | 12.00 | 13.00 | +6.20 | +106.90% | 2 | 100 | 26.21% |
| OIH240621P00317500 | 2024-05-30 1:33PM EDT | 317.50 | 8.05 | 13.70 | 16.40 | 0.00 | - | 1 | 10 | 32.78% |
| OIH240621P00320000 | 2024-06-03 1:54PM EDT | 320.00 | 17.94 | 15.20 | 17.60 | +10.64 | +145.75% | 105 | 951 | 30.14% |
| OIH240621P00325000 | 2024-05-24 11:37AM EDT | 325.00 | 13.31 | 19.70 | 22.20 | 0.00 | - | 4 | 85 | 33.34% |
| OIH240621P00327500 | 2024-05-24 12:02PM EDT | 327.50 | 14.28 | 21.50 | 24.30 | 0.00 | - | 5 | 12 | 33.67% |
| OIH240621P00330000 | 2024-06-03 11:42AM EDT | 330.00 | 24.15 | 23.80 | 26.30 | +7.15 | +42.06% | 4 | 129 | 33.12% |
| OIH240621P00332500 | 2024-05-20 11:04AM EDT | 332.50 | 8.70 | 25.80 | 29.00 | 0.00 | - | - | 37 | 36.39% |
| OIH240621P00335000 | 2024-05-24 11:39AM EDT | 335.00 | 21.00 | 28.00 | 31.30 | 0.00 | - | 5 | 10 | 37.26% |
| OIH240621P00340000 | 2024-05-30 10:59AM EDT | 340.00 | 24.85 | 32.90 | 36.30 | 0.00 | - | 2 | 186 | 41.20% |
| OIH240621P00350000 | 2024-04-19 1:05PM EDT | 350.00 | 31.30 | 21.50 | 24.90 | 0.00 | - | 1 | 45 | 0.00% |
| OIH240621P00360000 | 2024-03-06 4:43PM EDT | 360.00 | 57.41 | 20.70 | 21.90 | 0.00 | - | 50 | 21 | 0.00% |
| OIH240621P00370000 | 2024-01-09 4:00PM EDT | 370.00 | 80.24 | 77.10 | 82.00 | 0.00 | - | 11 | 1 | 128.55% |
| OIH240621P00390000 | 2023-12-05 1:26PM EDT | 390.00 | 88.00 | 83.50 | 85.00 | 0.00 | - | - | 0 | 58.98% |
| OIH240621P00450000 | 2023-01-11 11:13AM EDT | 450.00 | 145.70 | 128.50 | 133.50 | 0.00 | - | - | 33 | 0.00% |
| OIH240621P00460000 | 2023-01-11 11:13AM EDT | 460.00 | 152.77 | 136.50 | 141.50 | 0.00 | - | - | 4 | 0.00% |
| OIH240621P00470000 | 2023-11-22 12:45PM EDT | 470.00 | 160.40 | 155.00 | 159.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.