Italia markets close in 3 hours 9 minutes
FTSE MIB
33.563,29 +342,98 (+1,03%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,59 +0,02 (+0,02%) Bitcoin EUR
61.550,24 +872,79 (+1,44%)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240719C00200000 | 2024-06-13 10:35AM EDT | 200.00 | 104.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OIH240719C00205000 | 2024-01-08 2:04PM EDT | 205.00 | 97.50 | 86.00 | 90.20 | 0.00 | - | 5 | 6 | 0.00% |
| OIH240719C00210000 | 2024-01-08 2:04PM EDT | 210.00 | 93.10 | 82.00 | 85.80 | 0.00 | - | 5 | 10 | 0.00% |
| OIH240719C00215000 | 2024-01-05 4:21PM EDT | 215.00 | 98.70 | 77.00 | 81.50 | 0.00 | - | 1 | 1 | 0.00% |
| OIH240719C00220000 | 2024-01-08 1:19PM EDT | 220.00 | 83.70 | 74.00 | 75.90 | 0.00 | - | 2 | 3 | 0.00% |
| OIH240719C00225000 | 2024-01-03 12:03PM EDT | 225.00 | 94.60 | 68.70 | 71.10 | 0.00 | - | 2 | 20 | 0.00% |
| OIH240719C00230000 | 2024-01-08 1:59PM EDT | 230.00 | 75.70 | 65.00 | 67.50 | 0.00 | - | 1 | 4 | 0.00% |
| OIH240719C00240000 | 2024-01-05 4:06PM EDT | 240.00 | 76.40 | 56.60 | 58.90 | 0.00 | - | 1 | 7 | 0.00% |
| OIH240719C00245000 | 2023-12-27 10:37AM EDT | 245.00 | 86.30 | 72.00 | 74.90 | 0.00 | - | 5 | 17 | 126.66% |
| OIH240719C00250000 | 2024-01-02 1:28PM EDT | 250.00 | 75.80 | 54.00 | 57.10 | 0.00 | - | 2 | 7 | 66.10% |
| OIH240719C00255000 | 2023-12-18 12:15PM EDT | 255.00 | 71.60 | 48.10 | 51.80 | 0.00 | - | - | 5 | 58.20% |
| OIH240719C00260000 | 2023-12-27 10:37AM EDT | 260.00 | 74.00 | 59.20 | 63.30 | 0.00 | - | 5 | 10 | 116.56% |
| OIH240719C00265000 | 2024-04-30 11:26AM EDT | 265.00 | 59.00 | 51.70 | 55.00 | 0.00 | - | 50 | 53 | 99.77% |
| OIH240719C00270000 | 2024-01-03 11:05AM EDT | 270.00 | 56.70 | 35.90 | 37.20 | 0.00 | - | - | 1 | 50.88% |
| OIH240719C00275000 | 2024-03-14 10:20AM EDT | 275.00 | 56.75 | 63.80 | 66.90 | 0.00 | - | 20 | 35 | 157.03% |
| OIH240719C00280000 | 2024-01-04 3:51PM EDT | 280.00 | 46.20 | 29.80 | 31.10 | 0.00 | - | 3 | 6 | 54.20% |
| OIH240719C00285000 | 2024-03-22 11:50AM EDT | 285.00 | 56.15 | 46.30 | 48.70 | 0.00 | - | 1 | 7 | 116.75% |
| OIH240719C00290000 | 2024-04-09 11:46AM EDT | 290.00 | 61.00 | 39.80 | 41.80 | 0.00 | - | 10 | 15 | 103.90% |
| OIH240719C00295000 | 2024-06-14 11:22AM EDT | 295.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| OIH240719C00300000 | 2024-06-17 3:55PM EDT | 300.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 356 | 0.00% |
| OIH240719C00305000 | 2024-06-18 3:57PM EDT | 305.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 1.56% |
| OIH240719C00310000 | 2024-06-18 2:23PM EDT | 310.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| OIH240719C00315000 | 2024-06-18 3:31PM EDT | 315.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 139 | 3.13% |
| OIH240719C00320000 | 2024-06-18 3:57PM EDT | 320.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 6.25% |
| OIH240719C00325000 | 2024-06-18 9:33AM EDT | 325.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 6.25% |
| OIH240719C00330000 | 2024-06-18 11:09AM EDT | 330.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,208 | 6.25% |
| OIH240719C00335000 | 2024-06-14 9:40AM EDT | 335.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| OIH240719C00340000 | 2024-06-18 11:04AM EDT | 340.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 6.25% |
| OIH240719C00345000 | 2024-06-18 3:47PM EDT | 345.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| OIH240719C00350000 | 2024-06-17 3:50PM EDT | 350.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| OIH240719C00355000 | 2024-06-10 11:47AM EDT | 355.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 12.50% |
| OIH240719C00360000 | 2024-06-10 12:46PM EDT | 360.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| OIH240719C00365000 | 2024-05-29 3:53PM EDT | 365.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| OIH240719C00370000 | 2024-06-13 10:41AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| OIH240719C00375000 | 2024-05-29 11:23AM EDT | 375.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 12.50% |
| OIH240719C00380000 | 2024-05-29 10:17AM EDT | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| OIH240719C00385000 | 2024-05-15 10:26AM EDT | 385.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 52.28% |
| OIH240719C00390000 | 2024-05-21 2:28PM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 25.00% |
| OIH240719C00395000 | 2024-01-05 11:28AM EDT | 395.00 | 5.40 | 1.55 | 1.75 | 0.00 | - | 46 | 46 | 61.74% |
| OIH240719C00400000 | 2024-06-13 11:58AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 25.00% |
| OIH240719C00405000 | 2024-05-17 9:30AM EDT | 405.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 70 | 55.88% |
| OIH240719C00410000 | 2024-04-17 10:19AM EDT | 410.00 | 1.60 | 0.05 | 2.40 | 0.00 | - | 1 | 2 | 64.00% |
| OIH240719C00415000 | 2024-01-02 12:04PM EDT | 415.00 | 3.90 | 0.65 | 1.35 | 0.00 | - | 17 | 22 | 63.45% |
| OIH240719C00420000 | 2024-05-28 11:03AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| OIH240719C00425000 | 2024-06-06 2:51PM EDT | 425.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| OIH240719C00430000 | 2024-06-06 11:02AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| OIH240719C00450000 | 2024-06-04 1:05PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| OIH240719C00460000 | 2024-03-15 3:25PM EDT | 460.00 | 0.05 | 0.10 | 2.50 | 0.00 | - | - | 0 | 82.79% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240719P00155000 | 2023-11-29 2:29PM EDT | 155.00 | 0.60 | 0.00 | 2.90 | 0.00 | - | - | 1 | 134.96% |
| OIH240719P00160000 | 2023-11-29 4:23PM EDT | 160.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | - | 1 | 123.24% |
| OIH240719P00175000 | 2024-04-18 3:33PM EDT | 175.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 107.42% |
| OIH240719P00180000 | 2024-03-28 10:44AM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 12 | 20 | 102.12% |
| OIH240719P00185000 | 2024-03-21 1:28PM EDT | 185.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 60 | 51 | 97.85% |
| OIH240719P00190000 | 2024-03-05 1:25PM EDT | 190.00 | 0.61 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 92.82% |
| OIH240719P00200000 | 2024-05-24 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| OIH240719P00210000 | 2024-03-07 4:51PM EDT | 210.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 70.41% |
| OIH240719P00215000 | 2024-05-13 9:30AM EDT | 215.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 25.00% |
| OIH240719P00220000 | 2024-03-07 4:51PM EDT | 220.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 62.62% |
| OIH240719P00225000 | 2024-02-21 2:05PM EDT | 225.00 | 2.90 | 0.20 | 1.50 | 0.00 | - | 5 | 5 | 60.28% |
| OIH240719P00230000 | 2024-06-14 2:31PM EDT | 230.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| OIH240719P00240000 | 2024-06-10 12:46PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| OIH240719P00245000 | 2024-06-14 11:02AM EDT | 245.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| OIH240719P00250000 | 2024-06-17 10:14AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 461 | 12.50% |
| OIH240719P00255000 | 2024-06-07 1:39PM EDT | 255.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 12.50% |
| OIH240719P00260000 | 2024-06-17 3:50PM EDT | 260.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| OIH240719P00265000 | 2024-06-14 10:44AM EDT | 265.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 12.50% |
| OIH240719P00270000 | 2024-06-18 3:47PM EDT | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 6.25% |
| OIH240719P00275000 | 2024-06-18 3:47PM EDT | 275.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 6.25% |
| OIH240719P00280000 | 2024-06-17 2:09PM EDT | 280.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 6.25% |
| OIH240719P00285000 | 2024-06-18 12:31PM EDT | 285.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 3.13% |
| OIH240719P00290000 | 2024-06-18 3:27PM EDT | 290.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 7,397 | 3.13% |
| OIH240719P00295000 | 2024-06-18 12:22PM EDT | 295.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 29 | 4,004 | 1.56% |
| OIH240719P00300000 | 2024-06-18 3:56PM EDT | 300.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,418 | 1,755 | 0.39% |
| OIH240719P00305000 | 2024-06-18 12:37PM EDT | 305.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| OIH240719P00310000 | 2024-06-14 11:21AM EDT | 310.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| OIH240719P00315000 | 2024-06-11 1:34PM EDT | 315.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| OIH240719P00320000 | 2024-06-17 10:29AM EDT | 320.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| OIH240719P00325000 | 2024-06-17 10:13AM EDT | 325.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| OIH240719P00330000 | 2024-06-14 11:03AM EDT | 330.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,012 | 0.00% |
| OIH240719P00335000 | 2024-06-12 3:21PM EDT | 335.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| OIH240719P00340000 | 2024-05-30 10:59AM EDT | 340.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| OIH240719P00345000 | 2024-04-12 2:41PM EDT | 345.00 | 23.20 | 26.20 | 28.50 | 0.00 | - | 6 | 6 | 0.00% |
| OIH240719P00350000 | 2024-04-08 10:34AM EDT | 350.00 | 18.40 | 31.00 | 33.00 | 0.00 | - | 1 | 9 | 0.00% |
| OIH240719P00360000 | 2024-01-02 4:34PM EDT | 360.00 | 58.00 | 67.90 | 71.40 | 0.00 | - | 1 | 6 | 84.80% |
| OIH240719P00365000 | 2023-12-18 10:50AM EDT | 365.00 | 56.00 | 77.70 | 80.60 | 0.00 | - | - | 5 | 103.52% |
© 2024 Yahoo. Tutti i diritti riservati.