Italia markets closed
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0906 +0,0052 (+0,48%) Bitcoin EUR
63.357,93 +1.195,29 (+1,92%) CMC Crypto 200
1.450,10 -17,83 (-1,21%)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH241018C00290000 | 2024-05-10 11:52AM EDT | 290.00 | 47.80 | 29.50 | 32.30 | 0.00 | - | - | 1 | 32.33% |
| OIH241018C00300000 | 2024-05-24 10:12AM EDT | 300.00 | 33.53 | 25.30 | 26.10 | 0.00 | - | 194 | 150 | 31.14% |
| OIH241018C00310000 | 2024-06-03 10:04AM EDT | 310.00 | 23.24 | 19.40 | 20.50 | -8.76 | -27.38% | 7 | 0 | 29.90% |
| OIH241018C00315000 | 2024-06-03 11:34AM EDT | 315.00 | 19.00 | 17.10 | 18.10 | -5.50 | -22.45% | 14 | 10 | 29.48% |
| OIH241018C00320000 | 2024-06-03 3:48PM EDT | 320.00 | 15.60 | 14.90 | 15.80 | -15.40 | -49.68% | 1 | 20 | 28.96% |
| OIH241018C00325000 | 2024-06-03 12:27PM EDT | 325.00 | 13.50 | 12.50 | 13.80 | -4.30 | -24.16% | 1 | 6 | 28.61% |
| OIH241018C00330000 | 2024-05-31 1:41PM EDT | 330.00 | 17.90 | 11.10 | 11.90 | 0.00 | - | 1 | 17 | 28.16% |
| OIH241018C00335000 | 2024-06-03 11:30AM EDT | 335.00 | 10.60 | 9.70 | 10.30 | -5.10 | -32.48% | 5 | 37 | 27.89% |
| OIH241018C00340000 | 2024-06-03 12:43PM EDT | 340.00 | 8.20 | 8.30 | 8.90 | -5.80 | -41.43% | 10 | 70 | 27.70% |
| OIH241018C00345000 | 2024-06-03 3:12PM EDT | 345.00 | 7.10 | 6.90 | 7.50 | -4.80 | -40.34% | 19 | 31 | 27.26% |
| OIH241018C00350000 | 2024-06-03 11:33AM EDT | 350.00 | 6.60 | 5.40 | 6.30 | -3.60 | -35.29% | 3 | 102 | 26.90% |
| OIH241018C00355000 | 2024-06-03 11:26AM EDT | 355.00 | 5.20 | 4.80 | 5.30 | -3.50 | -40.23% | 1 | 31 | 26.65% |
| OIH241018C00360000 | 2024-05-22 2:58PM EDT | 360.00 | 7.50 | 4.00 | 4.40 | 0.00 | - | 2 | 28 | 26.34% |
| OIH241018C00365000 | 2024-04-10 11:48AM EDT | 365.00 | 21.80 | 8.80 | 9.50 | 0.00 | - | 2 | 3 | 37.07% |
| OIH241018C00370000 | 2024-05-22 3:41PM EDT | 370.00 | 5.70 | 2.75 | 3.10 | 0.00 | - | 4 | 8 | 26.11% |
| OIH241018C00375000 | 2024-06-03 2:18PM EDT | 375.00 | 2.23 | 2.05 | 2.55 | -5.27 | -70.27% | 12 | 103 | 25.90% |
| OIH241018C00380000 | 2024-05-10 10:02AM EDT | 380.00 | 7.04 | 1.70 | 2.15 | 0.00 | - | 1 | 6 | 25.91% |
| OIH241018C00385000 | 2024-04-24 3:52PM EDT | 385.00 | 7.60 | 2.10 | 3.40 | 0.00 | - | 3 | 8 | 30.52% |
| OIH241018C00390000 | 2024-05-22 10:24AM EDT | 390.00 | 3.32 | 1.00 | 1.50 | 0.00 | - | 1 | 13 | 25.87% |
| OIH241018C00395000 | 2024-05-17 10:06AM EDT | 395.00 | 4.00 | 0.75 | 1.30 | 0.00 | - | 5 | 9 | 26.07% |
| OIH241018C00400000 | 2024-06-03 12:11PM EDT | 400.00 | 0.95 | 0.75 | 1.10 | -0.60 | -38.71% | 5 | 73 | 26.14% |
| OIH241018C00410000 | 2024-04-17 10:26AM EDT | 410.00 | 5.50 | 2.20 | 2.80 | 0.00 | - | 5 | 10 | 34.35% |
| OIH241018C00415000 | 2024-05-28 1:37PM EDT | 415.00 | 1.45 | 0.25 | 1.40 | 0.00 | - | 2 | 707 | 30.30% |
| OIH241018C00420000 | 2024-05-20 1:17PM EDT | 420.00 | 2.15 | 0.25 | 1.75 | 0.00 | - | - | 1 | 32.68% |
| OIH241018C00425000 | 2024-05-28 12:55PM EDT | 425.00 | 0.80 | 0.20 | 1.80 | 0.00 | - | 1 | 2 | 33.80% |
| OIH241018C00430000 | 2024-05-09 3:03PM EDT | 430.00 | 1.65 | 0.15 | 1.70 | 0.00 | - | 1 | 4 | 34.29% |
| OIH241018C00435000 | 2024-04-17 10:54AM EDT | 435.00 | 2.97 | 0.85 | 1.55 | 0.00 | - | 9 | 3 | 34.52% |
| OIH241018C00440000 | 2024-06-03 11:34AM EDT | 440.00 | 0.30 | 0.10 | 1.45 | -0.45 | -60.00% | 5 | 13 | 34.91% |
| OIH241018C00445000 | 2024-03-07 1:44PM EDT | 445.00 | 2.15 | 4.50 | 5.00 | 0.00 | - | - | 1 | 47.42% |
| OIH241018C00450000 | 2024-04-25 1:28PM EDT | 450.00 | 1.18 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 40.90% |
| OIH241018C00470000 | 2024-04-15 10:59AM EDT | 470.00 | 1.35 | 0.05 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| OIH241018C00485000 | 2024-04-15 10:59AM EDT | 485.00 | 1.05 | 0.05 | 0.65 | 0.00 | - | 2 | 12 | 36.69% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH241018P00155000 | 2024-03-12 2:22PM EDT | 155.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 15 | 53.42% |
| OIH241018P00195000 | 2024-05-14 12:24PM EDT | 195.00 | 0.56 | 0.05 | 2.50 | 0.00 | - | - | 3 | 50.62% |
| OIH241018P00200000 | 2024-05-29 12:05PM EDT | 200.00 | 0.10 | 0.20 | 0.65 | 0.00 | - | 3 | 2 | 36.76% |
| OIH241018P00215000 | 2024-03-12 2:22PM EDT | 215.00 | 2.75 | 0.00 | 1.05 | 0.00 | - | - | 15 | 34.24% |
| OIH241018P00225000 | 2024-05-20 10:16AM EDT | 225.00 | 0.89 | 0.60 | 1.40 | 0.00 | - | 1 | 4 | 32.43% |
| OIH241018P00230000 | 2024-06-03 1:19PM EDT | 230.00 | 1.46 | 1.25 | 1.70 | -0.89 | -37.87% | 6 | 2 | 31.92% |
| OIH241018P00240000 | 2024-06-03 12:31PM EDT | 240.00 | 1.98 | 2.05 | 2.45 | -0.16 | -7.48% | 5 | 8 | 30.85% |
| OIH241018P00250000 | 2024-05-29 11:20AM EDT | 250.00 | 2.25 | 2.90 | 3.50 | 0.00 | - | 1 | 2 | 29.87% |
| OIH241018P00255000 | 2024-06-03 12:47PM EDT | 255.00 | 3.90 | 2.55 | 4.10 | +1.03 | +35.89% | 171 | 503 | 29.25% |
| OIH241018P00260000 | 2024-06-03 9:41AM EDT | 260.00 | 2.75 | 4.20 | 4.90 | -0.68 | -19.83% | 10 | 12 | 28.89% |
| OIH241018P00265000 | 2024-06-03 1:37PM EDT | 265.00 | 5.70 | 5.00 | 5.70 | +1.11 | +24.18% | 72 | 1,679 | 28.28% |
| OIH241018P00270000 | 2024-04-30 3:51PM EDT | 270.00 | 6.98 | 4.20 | 5.10 | 0.00 | - | 2 | 17 | 24.77% |
| OIH241018P00275000 | 2024-06-03 11:26AM EDT | 275.00 | 7.00 | 6.90 | 7.80 | +2.10 | +42.86% | 1 | 7 | 27.34% |
| OIH241018P00280000 | 2024-05-08 12:25PM EDT | 280.00 | 7.90 | 8.40 | 9.10 | 0.00 | - | 1 | 8 | 26.93% |
| OIH241018P00285000 | 2024-05-21 10:58AM EDT | 285.00 | 5.59 | 9.70 | 11.80 | 0.00 | - | 2 | 97 | 28.39% |
| OIH241018P00290000 | 2024-06-03 3:21PM EDT | 290.00 | 11.15 | 11.30 | 12.00 | +1.85 | +19.89% | 1 | 546 | 25.82% |
| OIH241018P00295000 | 2024-05-29 11:20AM EDT | 295.00 | 10.22 | 11.90 | 13.80 | 0.00 | - | 1 | 39 | 25.40% |
| OIH241018P00300000 | 2024-06-03 12:36PM EDT | 300.00 | 15.00 | 14.10 | 15.70 | +4.70 | +45.63% | 4 | 432 | 24.85% |
| OIH241018P00305000 | 2024-06-03 3:20PM EDT | 305.00 | 17.20 | 17.10 | 17.80 | +5.20 | +43.33% | 1 | 26 | 24.30% |
| OIH241018P00310000 | 2024-05-31 1:48PM EDT | 310.00 | 13.80 | 18.40 | 20.30 | 0.00 | - | 1 | 45 | 24.00% |
| OIH241018P00315000 | 2024-05-31 3:05PM EDT | 315.00 | 22.59 | 21.90 | 22.90 | +7.29 | +47.65% | 1 | 45 | 23.55% |
| OIH241018P00320000 | 2024-06-03 11:35AM EDT | 320.00 | 23.75 | 24.60 | 25.70 | +5.75 | +31.94% | 1 | 162 | 23.06% |
| OIH241018P00325000 | 2024-05-31 1:50PM EDT | 325.00 | 20.30 | 27.60 | 28.90 | 0.00 | - | 1 | 41 | 22.83% |
| OIH241018P00330000 | 2024-05-28 2:09PM EDT | 330.00 | 22.50 | 30.70 | 32.30 | 0.00 | - | 3 | 16 | 22.60% |
| OIH241018P00335000 | 2024-05-17 10:36AM EDT | 335.00 | 24.20 | 33.60 | 36.50 | 0.00 | - | 2 | 8 | 23.31% |
| OIH241018P00340000 | 2024-04-17 10:26AM EDT | 340.00 | 30.90 | 25.60 | 26.60 | 0.00 | - | - | 4 | 0.00% |
| OIH241018P00345000 | 2024-04-23 9:41AM EDT | 345.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| OIH241018P00350000 | 2024-04-12 12:58PM EDT | 350.00 | 30.10 | 35.70 | 37.70 | 0.00 | - | 5 | 9 | 0.00% |
| OIH241018P00355000 | 2024-04-12 12:21PM EDT | 355.00 | 31.90 | 39.50 | 41.50 | 0.00 | - | 1 | 7 | 0.00% |
| OIH241018P00360000 | 2024-04-05 3:14PM EDT | 360.00 | 30.10 | 48.30 | 50.90 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.