Italia markets close in 3 hours 39 minutes
FTSE MIB
33.532,17 +311,86 (+0,94%) 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
81,70 +0,13 (+0,16%) Bitcoin EUR
61.676,68 +1.014,26 (+1,67%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250117C00110000 | 2024-05-20 1:25PM EDT | 110.00 | 221.03 | 191.00 | 195.40 | 0.00 | - | 2 | 1 | 79.39% |
| OIH250117C00120000 | 2023-02-16 2:25PM EDT | 120.00 | 219.30 | 145.50 | 150.50 | 0.00 | - | - | 25 | 0.00% |
| OIH250117C00150000 | 2023-08-17 9:30AM EDT | 150.00 | 199.00 | 212.50 | 217.50 | 0.00 | - | 2 | 1 | 210.41% |
| OIH250117C00180000 | 2023-07-20 3:22PM EDT | 180.00 | 165.31 | 171.50 | 175.00 | 0.00 | - | 2 | 0 | 149.41% |
| OIH250117C00200000 | 2024-06-18 2:12PM EDT | 200.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| OIH250117C00210000 | 2023-12-01 11:34AM EDT | 210.00 | 119.60 | 112.00 | 117.00 | 0.00 | - | 3 | 1 | 76.42% |
| OIH250117C00225000 | 2023-11-17 1:48PM EDT | 225.00 | 109.60 | 99.30 | 102.90 | 0.00 | - | 1 | 4 | 69.92% |
| OIH250117C00230000 | 2024-06-07 1:20PM EDT | 230.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OIH250117C00235000 | 2022-11-08 10:30AM EDT | 235.00 | 131.54 | 101.50 | 106.50 | 0.00 | - | - | 1 | 82.42% |
| OIH250117C00240000 | 2023-10-02 3:59PM EDT | 240.00 | 121.12 | 107.90 | 111.50 | 0.00 | - | 1 | 10 | 93.84% |
| OIH250117C00245000 | 2023-07-27 1:42PM EDT | 245.00 | 121.05 | 114.20 | 116.40 | 0.00 | - | 1 | 2 | 104.62% |
| OIH250117C00250000 | 2024-03-07 3:31PM EDT | 250.00 | 78.20 | 109.40 | 113.50 | 0.00 | - | 3 | 42 | 102.42% |
| OIH250117C00255000 | 2024-05-22 12:57PM EDT | 255.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| OIH250117C00260000 | 2024-06-13 12:18PM EDT | 260.00 | 54.97 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| OIH250117C00265000 | 2023-07-13 3:00PM EDT | 265.00 | 99.51 | 115.40 | 118.10 | 0.00 | - | 1 | 14 | 117.44% |
| OIH250117C00270000 | 2024-04-30 12:54PM EDT | 270.00 | 63.50 | 58.50 | 61.80 | 0.00 | - | 1 | 22 | 51.69% |
| OIH250117C00275000 | 2024-06-04 1:23PM EDT | 275.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| OIH250117C00280000 | 2024-03-25 3:56PM EDT | 280.00 | 73.92 | 63.00 | 66.90 | 0.00 | - | 11 | 44 | 61.43% |
| OIH250117C00285000 | 2024-06-13 12:22PM EDT | 285.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| OIH250117C00290000 | 2024-06-10 11:55AM EDT | 290.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| OIH250117C00295000 | 2024-05-31 1:15PM EDT | 295.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| OIH250117C00300000 | 2024-06-10 3:50PM EDT | 300.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| OIH250117C00305000 | 2024-06-04 10:04AM EDT | 305.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.39% |
| OIH250117C00310000 | 2024-06-17 1:14PM EDT | 310.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.78% |
| OIH250117C00315000 | 2024-06-13 9:41AM EDT | 315.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| OIH250117C00320000 | 2024-06-14 12:56PM EDT | 320.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 1.56% |
| OIH250117C00325000 | 2024-06-06 10:27AM EDT | 325.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| OIH250117C00330000 | 2024-05-20 11:13AM EDT | 330.00 | 33.90 | 16.20 | 18.80 | 0.00 | - | 1 | 86 | 32.57% |
| OIH250117C00335000 | 2024-06-03 10:23AM EDT | 335.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| OIH250117C00340000 | 2024-06-04 11:56AM EDT | 340.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| OIH250117C00345000 | 2024-05-02 10:24AM EDT | 345.00 | 21.10 | 18.70 | 20.80 | 0.00 | - | 1 | 103 | 39.79% |
| OIH250117C00350000 | 2024-06-14 2:26PM EDT | 350.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 3.13% |
| OIH250117C00355000 | 2024-05-17 10:35AM EDT | 355.00 | 20.00 | 7.30 | 9.20 | 0.00 | - | 2 | 123 | 28.57% |
| OIH250117C00360000 | 2024-06-17 1:09PM EDT | 360.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| OIH250117C00370000 | 2024-04-17 12:44PM EDT | 370.00 | 18.50 | 14.50 | 16.10 | 0.00 | - | 4 | 77 | 41.32% |
| OIH250117C00380000 | 2024-06-04 1:37PM EDT | 380.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| OIH250117C00390000 | 2024-05-30 1:33PM EDT | 390.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 6.25% |
| OIH250117C00395000 | 2024-06-04 1:39PM EDT | 395.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| OIH250117C00400000 | 2024-06-03 12:23PM EDT | 400.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 50 | 210 | 6.25% |
| OIH250117C00410000 | 2024-06-14 12:14PM EDT | 410.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| OIH250117C00420000 | 2024-05-31 9:44AM EDT | 420.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| OIH250117C00430000 | 2024-04-17 10:29AM EDT | 430.00 | 6.70 | 2.90 | 4.60 | 0.00 | - | 3 | 5 | 36.27% |
| OIH250117C00440000 | 2024-06-03 12:59PM EDT | 440.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| OIH250117C00450000 | 2024-06-17 3:13PM EDT | 450.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 12.50% |
| OIH250117C00460000 | 2024-06-14 12:09PM EDT | 460.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| OIH250117C00470000 | 2024-06-07 3:23PM EDT | 470.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 12.50% |
| OIH250117C00480000 | 2024-06-06 9:50AM EDT | 480.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 12.50% |
| OIH250117C00490000 | 2024-01-30 10:30AM EDT | 490.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| OIH250117C00500000 | 2024-06-04 9:32AM EDT | 500.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 189 | 12.50% |
| OIH250117C00510000 | 2023-10-30 10:10AM EDT | 510.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250117P00105000 | 2023-12-12 12:47PM EDT | 105.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 77.39% |
| OIH250117P00120000 | 2023-09-29 2:14PM EDT | 120.00 | 1.88 | 0.60 | 2.80 | 0.00 | - | 5 | 10 | 70.00% |
| OIH250117P00125000 | 2022-11-15 2:12PM EDT | 125.00 | 7.38 | 7.00 | 9.80 | 0.00 | - | 2 | 2 | 98.97% |
| OIH250117P00130000 | 2024-04-18 10:51AM EDT | 130.00 | 1.18 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 60.21% |
| OIH250117P00135000 | 2024-03-18 12:20PM EDT | 135.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 57.97% |
| OIH250117P00140000 | 2022-11-18 12:53PM EDT | 140.00 | 10.40 | 9.80 | 14.30 | 0.00 | - | 2 | 2 | 99.18% |
| OIH250117P00145000 | 2022-11-28 12:28PM EDT | 145.00 | 12.90 | 10.10 | 14.40 | 0.00 | - | 5 | 4 | 96.03% |
| OIH250117P00150000 | 2024-01-26 3:36PM EDT | 150.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 59.25% |
| OIH250117P00155000 | 2023-12-06 4:22PM EDT | 155.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 56.84% |
| OIH250117P00160000 | 2024-05-01 11:26AM EDT | 160.00 | 0.90 | 0.25 | 1.00 | 0.00 | - | 1 | 318 | 45.40% |
| OIH250117P00165000 | 2024-04-29 2:53PM EDT | 165.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 129 | 236 | 52.93% |
| OIH250117P00170000 | 2024-03-19 9:41AM EDT | 170.00 | 1.13 | 0.40 | 1.80 | 0.00 | - | 40 | 43 | 46.57% |
| OIH250117P00175000 | 2024-05-17 3:48PM EDT | 175.00 | 0.95 | 0.00 | 2.80 | 0.00 | - | 270 | 113 | 49.17% |
| OIH250117P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.80 | 0.25 | 2.75 | 0.00 | - | 10 | 77 | 46.84% |
| OIH250117P00185000 | 2023-11-03 1:58PM EDT | 185.00 | 5.10 | 4.60 | 5.00 | 0.00 | - | 4 | 4 | 51.76% |
| OIH250117P00190000 | 2024-05-31 9:30AM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 12.50% |
| OIH250117P00193000 | 2023-11-09 2:02PM EDT | 193.00 | 6.60 | 6.60 | 7.10 | 0.00 | - | 4 | 3 | 53.69% |
| OIH250117P00194000 | 2024-06-12 12:17PM EDT | 194.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| OIH250117P00195000 | 2024-06-12 10:09AM EDT | 195.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 12.50% |
| OIH250117P00196000 | 2023-11-09 3:49PM EDT | 196.00 | 7.10 | 7.00 | 7.50 | 0.00 | - | 4 | 2 | 53.25% |
| OIH250117P00197000 | 2023-11-03 2:17PM EDT | 197.00 | 6.30 | 5.90 | 6.30 | 0.00 | - | 4 | 22 | 50.43% |
| OIH250117P00198000 | 2024-06-12 12:17PM EDT | 198.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| OIH250117P00199000 | 2023-11-28 12:30PM EDT | 199.00 | 6.70 | 5.20 | 5.60 | 0.00 | - | 2 | 7 | 47.74% |
| OIH250117P00200000 | 2024-06-10 1:33PM EDT | 200.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| OIH250117P00205000 | 2024-02-14 11:22AM EDT | 205.00 | 7.10 | 3.30 | 5.70 | 0.00 | - | 10 | 54 | 45.36% |
| OIH250117P00210000 | 2024-05-31 9:30AM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 12.50% |
| OIH250117P00215000 | 2024-04-03 3:50PM EDT | 215.00 | 2.75 | 2.45 | 3.90 | 0.00 | - | 170 | 256 | 36.61% |
| OIH250117P00220000 | 2024-05-22 1:24PM EDT | 220.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 6.25% |
| OIH250117P00225000 | 2024-03-14 10:06AM EDT | 225.00 | 5.90 | 3.50 | 4.70 | 0.00 | - | 10 | 30 | 34.74% |
| OIH250117P00230000 | 2024-06-06 3:35PM EDT | 230.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| OIH250117P00235000 | 2024-06-14 2:45PM EDT | 235.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 291 | 331 | 6.25% |
| OIH250117P00240000 | 2024-06-14 10:50AM EDT | 240.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 6.25% |
| OIH250117P00245000 | 2024-06-05 1:17PM EDT | 245.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 6.25% |
| OIH250117P00250000 | 2024-06-06 10:58AM EDT | 250.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 6.25% |
| OIH250117P00255000 | 2024-01-10 3:12PM EDT | 255.00 | 21.40 | 17.80 | 19.60 | 0.00 | - | 16 | 104 | 45.66% |
| OIH250117P00260000 | 2024-06-18 1:22PM EDT | 260.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 3.13% |
| OIH250117P00265000 | 2024-06-04 9:55AM EDT | 265.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 3.13% |
| OIH250117P00270000 | 2024-06-10 11:40AM EDT | 270.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 3.13% |
| OIH250117P00275000 | 2024-06-10 11:40AM EDT | 275.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 3.13% |
| OIH250117P00280000 | 2024-06-04 10:50AM EDT | 280.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 250 | 652 | 1.56% |
| OIH250117P00285000 | 2024-06-10 11:40AM EDT | 285.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 1.56% |
| OIH250117P00290000 | 2024-05-14 1:15PM EDT | 290.00 | 14.90 | 17.90 | 18.50 | 0.00 | - | 65 | 106 | 26.35% |
| OIH250117P00295000 | 2024-05-17 10:04AM EDT | 295.00 | 15.30 | 24.00 | 25.70 | 0.00 | - | 1 | 34 | 31.69% |
| OIH250117P00300000 | 2024-06-14 12:21PM EDT | 300.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 520 | 0.10% |
| OIH250117P00305000 | 2024-06-14 12:11PM EDT | 305.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OIH250117P00310000 | 2024-04-26 2:30PM EDT | 310.00 | 21.83 | 22.10 | 24.30 | 0.00 | - | 3 | 16 | 21.04% |
| OIH250117P00315000 | 2023-12-22 1:28PM EDT | 315.00 | 36.28 | 38.60 | 40.80 | 0.00 | - | 10 | 2 | 35.76% |
| OIH250117P00320000 | 2024-06-17 1:01PM EDT | 320.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| OIH250117P00325000 | 2024-06-13 10:10AM EDT | 325.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| OIH250117P00330000 | 2024-05-10 9:31AM EDT | 330.00 | 29.60 | 38.00 | 41.50 | 0.00 | - | 1 | 14 | 25.46% |
| OIH250117P00335000 | 2024-05-10 10:00AM EDT | 335.00 | 32.80 | 40.60 | 44.30 | 0.00 | - | - | 4 | 24.43% |
| OIH250117P00340000 | 2024-04-17 12:44PM EDT | 340.00 | 38.79 | 31.30 | 33.60 | 0.00 | - | 2 | 0 | 0.00% |
| OIH250117P00345000 | 2024-04-29 10:18AM EDT | 345.00 | 38.50 | 39.20 | 41.30 | 0.00 | - | - | 9 | 0.00% |
| OIH250117P00350000 | 2024-05-06 12:36PM EDT | 350.00 | 43.20 | 53.50 | 57.00 | 0.00 | - | 1 | 107 | 25.75% |
| OIH250117P00355000 | 2023-11-07 3:56PM EDT | 355.00 | 62.31 | 72.30 | 75.00 | 0.00 | - | 2 | 2 | 43.15% |
| OIH250117P00360000 | 2024-04-12 11:44AM EDT | 360.00 | 40.10 | 47.70 | 50.80 | 0.00 | - | 1 | 1 | 0.00% |
| OIH250117P00370000 | 2023-10-20 10:07AM EDT | 370.00 | 63.00 | 67.80 | 71.60 | 0.00 | - | 1 | 1 | 21.45% |
| OIH250117P00400000 | 2023-07-07 12:36PM EDT | 400.00 | 105.50 | 82.60 | 84.70 | 0.00 | - | 1 | 1 | 0.00% |
| OIH250117P00460000 | 2023-01-11 11:16AM EDT | 460.00 | 160.50 | 142.00 | 146.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.