Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
27.448,01-699,50(-2,49%)Dow Jones 30
34.021,45+433,79(+1,29%)BTC-EUR
40.709,46-3.099,34(-7,07%)
VanEck Vectors Oil Services ETF (OIH)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
210,21-1,91 (-0,90%)
Börsenschluss: 4:00PM EDT
210,78 0,57 (0,27 %)
Nachbörse: 5:56PM EDT
Callsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH210514C00170000 | 2021-05-07 2:10PM EDT | 170.00 | 43.61 | 39.20 | 41.70 | 0.00 | - | 50 | 45 | 151.76% |
| OIH210514C00174000 | 2021-04-29 10:46AM EDT | 174.00 | 16.56 | 34.80 | 38.00 | 0.00 | - | 1 | 1 | 132.23% |
| OIH210514C00175000 | 2021-05-13 1:15PM EDT | 175.00 | 33.30 | 34.00 | 36.90 | +14.52 | +77.32% | 1 | 12 | 133.98% |
| OIH210514C00177000 | 2021-04-28 9:30AM EDT | 177.00 | 8.10 | 31.60 | 34.90 | 0.00 | - | - | 1 | 97.66% |
| OIH210514C00179000 | 2021-04-28 10:18AM EDT | 179.00 | 33.07 | 30.30 | 32.60 | 0.00 | - | 1 | 1 | 119.92% |
| OIH210514C00180000 | 2021-05-07 2:49PM EDT | 180.00 | 33.27 | 29.50 | 31.70 | 0.00 | - | 103 | 46 | 127.93% |
| OIH210514C00184000 | 2021-05-07 11:15AM EDT | 184.00 | 22.53 | 25.30 | 27.70 | 0.00 | - | 1 | 7 | 106.45% |
| OIH210514C00185000 | 2021-05-07 2:10PM EDT | 185.00 | 29.90 | 24.60 | 26.30 | 0.00 | - | 3 | 2 | 99.22% |
| OIH210514C00187000 | 2021-04-20 10:51AM EDT | 187.00 | 3.65 | 22.10 | 24.70 | 0.00 | - | - | 0 | 88.28% |
| OIH210514C00187500 | 2021-04-27 2:16PM EDT | 187.50 | 2.07 | 21.90 | 24.30 | 0.00 | - | 5 | 5 | 100.10% |
| OIH210514C00188000 | 2021-05-05 9:47AM EDT | 188.00 | 13.00 | 21.00 | 24.00 | 0.00 | - | 1 | 0 | 92.19% |
| OIH210514C00189000 | 2021-05-05 9:54AM EDT | 189.00 | 11.40 | 20.20 | 22.60 | 0.00 | - | 2 | 2 | 81.64% |
| OIH210514C00190000 | 2021-05-10 11:59AM EDT | 190.00 | 27.52 | 18.90 | 22.10 | 0.00 | - | 60 | 90 | 85.16% |
| OIH210514C00191000 | 2021-05-04 2:42PM EDT | 191.00 | 7.80 | 18.10 | 20.80 | 0.00 | - | 4 | 42 | 78.42% |
| OIH210514C00192000 | 2021-05-07 12:11PM EDT | 192.00 | 17.00 | 17.40 | 19.20 | 0.00 | - | 10 | 6 | 62.70% |
| OIH210514C00192500 | 2021-05-03 1:54PM EDT | 192.50 | 5.76 | 17.20 | 18.40 | 0.00 | - | 1 | 0 | 61.13% |
| OIH210514C00193000 | 2021-05-07 10:23AM EDT | 193.00 | 14.20 | 16.40 | 18.80 | 0.00 | - | 1 | 1 | 79.59% |
| OIH210514C00194000 | 2021-05-03 10:15AM EDT | 194.00 | 4.20 | 14.90 | 17.80 | 0.00 | - | 1 | 1 | 61.13% |
| OIH210514C00195000 | 2021-05-10 9:32AM EDT | 195.00 | 16.80 | 14.30 | 16.60 | -9.40 | -35.88% | 1 | 13 | 64.55% |
| OIH210514C00196000 | 2021-05-07 10:20AM EDT | 196.00 | 12.50 | 13.20 | 15.90 | 0.00 | - | 1 | 2 | 66.11% |
| OIH210514C00197000 | 2021-05-07 2:16PM EDT | 197.00 | 17.85 | 11.00 | 13.90 | 0.00 | - | 2 | 0 | 75.49% |
| OIH210514C00197500 | 2021-05-07 9:56AM EDT | 197.50 | 11.10 | 11.50 | 14.30 | 0.00 | - | 2 | 40 | 52.93% |
| OIH210514C00198000 | 2021-04-23 1:48PM EDT | 198.00 | 1.35 | 11.00 | 13.80 | 0.00 | - | 1 | 1 | 51.27% |
| OIH210514C00199000 | 2021-05-07 10:20AM EDT | 199.00 | 10.30 | 10.00 | 12.40 | 0.00 | - | 2 | 3 | 80.76% |
| OIH210514C00200000 | 2021-05-11 12:53PM EDT | 200.00 | 6.54 | 9.30 | 11.40 | -6.33 | -49.18% | 3 | 99 | 75.98% |
| OIH210514C00202500 | 2021-05-10 1:45PM EDT | 202.50 | 14.60 | 7.80 | 8.50 | 0.00 | - | 1 | 10 | 54.35% |
| OIH210514C00205000 | 2021-05-13 2:02PM EDT | 205.00 | 4.31 | 5.80 | 6.30 | -4.24 | -49.59% | 33 | 112 | 48.98% |
| OIH210514C00207500 | 2021-05-13 2:06PM EDT | 207.50 | 3.15 | 4.00 | 4.50 | -6.15 | -66.13% | 2 | 14 | 47.80% |
| OIH210514C00210000 | 2021-05-13 3:16PM EDT | 210.00 | 2.70 | 2.45 | 3.00 | -2.84 | -51.26% | 18 | 52 | 46.63% |
| OIH210514C00212500 | 2021-05-13 3:36PM EDT | 212.50 | 1.70 | 1.35 | 1.95 | -2.30 | -57.50% | 10 | 129 | 47.34% |
| OIH210514C00215000 | 2021-05-13 3:37PM EDT | 215.00 | 1.00 | 0.70 | 1.00 | -2.00 | -66.67% | 69 | 116 | 43.95% |
| OIH210514C00217500 | 2021-05-13 2:55PM EDT | 217.50 | 0.50 | 0.45 | 0.60 | -3.05 | -85.92% | 39 | 57 | 45.85% |
| OIH210514C00220000 | 2021-05-13 3:47PM EDT | 220.00 | 0.25 | 0.15 | 0.35 | -1.15 | -82.14% | 134 | 583 | 47.56% |
| OIH210514C00222500 | 2021-05-13 1:42PM EDT | 222.50 | 0.10 | 0.05 | 0.25 | -0.90 | -90.00% | 49 | 163 | 51.66% |
| OIH210514C00225000 | 2021-05-13 3:07PM EDT | 225.00 | 0.10 | 0.00 | 0.15 | -1.28 | -92.75% | 36 | 131 | 53.42% |
| OIH210514C00227500 | 2021-05-12 2:56PM EDT | 227.50 | 0.15 | 0.00 | 0.25 | -0.60 | -80.00% | 1 | 70 | 58.40% |
| OIH210514C00230000 | 2021-05-13 2:37PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 133 | 360 | 56.25% |
| OIH210514C00235000 | 2021-05-13 10:25AM EDT | 235.00 | 0.04 | 0.00 | 0.10 | -0.17 | -80.95% | 4 | 56 | 67.58% |
| OIH210514C00240000 | 2021-05-12 11:52AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 1 | 113 | 71.88% |
| OIH210514C00245000 | 2021-05-12 2:55PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 82.03% |
| OIH210514C00250000 | 2021-05-12 1:04PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 91 | 91.41% |
| OIH210514C00255000 | 2021-05-12 1:04PM EDT | 255.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 114.06% |
| OIH210514C00260000 | 2021-05-10 10:48AM EDT | 260.00 | 0.06 | - | 0.05 | 0.00 | - | 2 | 23 | 117.97% |
| OIH210514C00265000 | 2021-05-10 9:35AM EDT | 265.00 | 0.10 | - | 0.30 | 0.00 | - | - | 1 | 163.09% |
| OIH210514C00270000 | 2021-05-10 9:34AM EDT | 270.00 | 0.80 | - | 0.15 | 0.00 | - | - | 1 | 156.45% |
| OIH210514C00290000 | 2021-05-10 9:38AM EDT | 290.00 | 0.08 | - | 0.15 | 0.00 | - | 20 | 21 | 193.36% |
Putsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH210514P00145000 | 2021-04-20 3:00PM EDT | 145.00 | 0.79 | 0.00 | 0.15 | 0.00 | - | 13 | 14 | 209.38% |
| OIH210514P00150000 | 2021-04-26 10:59AM EDT | 150.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 192.19% |
| OIH210514P00155000 | 2021-05-04 1:45PM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 175.78% |
| OIH210514P00160000 | 2021-05-12 11:18AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 59 | 151.56% |
| OIH210514P00165000 | 2021-05-12 3:09PM EDT | 165.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 142.97% |
| OIH210514P00166000 | 2021-04-28 10:05AM EDT | 166.00 | 1.50 | 0.00 | 0.15 | 0.00 | - | - | 0 | 139.84% |
| OIH210514P00167500 | 2021-05-03 9:42AM EDT | 167.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 135.16% |
| OIH210514P00168000 | 2021-05-07 9:30AM EDT | 168.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 133.59% |
| OIH210514P00170000 | 2021-05-03 3:52PM EDT | 170.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 127.34% |
| OIH210514P00171000 | 2021-04-23 10:09AM EDT | 171.00 | 5.40 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 124.22% |
| OIH210514P00174000 | 2021-05-03 9:44AM EDT | 174.00 | 1.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 114.84% |
| OIH210514P00175000 | 2021-05-07 9:55AM EDT | 175.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 112.11% |
| OIH210514P00177000 | 2021-05-07 1:31PM EDT | 177.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 110.16% |
| OIH210514P00179000 | 2021-04-29 9:30AM EDT | 179.00 | 2.55 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 103.91% |
| OIH210514P00180000 | 2021-05-10 9:30AM EDT | 180.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 100.78% |
| OIH210514P00182500 | 2021-05-06 9:30AM EDT | 182.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 93.16% |
| OIH210514P00184000 | 2021-04-12 3:56PM EDT | 184.00 | 10.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 144.53% |
| OIH210514P00185000 | 2021-05-10 9:30AM EDT | 185.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 25 | 50 | 88.48% |
| OIH210514P00186000 | 2021-05-05 3:02PM EDT | 186.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 85.35% |
| OIH210514P00187500 | 2021-04-30 3:43PM EDT | 187.50 | 8.70 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 80.47% |
| OIH210514P00188000 | 2021-05-11 10:21AM EDT | 188.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 354 | 78.91% |
| OIH210514P00189000 | 2021-05-06 3:16PM EDT | 189.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | - | 1 | 75.78% |
| OIH210514P00190000 | 2021-05-13 3:30PM EDT | 190.00 | 0.13 | 0.00 | 0.20 | +0.01 | +8.33% | 6 | 43 | 69.92% |
| OIH210514P00191000 | 2021-04-30 12:34PM EDT | 191.00 | 10.20 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 71.68% |
| OIH210514P00192000 | 2021-04-30 1:13PM EDT | 192.00 | 10.20 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 68.56% |
| OIH210514P00193000 | 2021-05-10 3:22PM EDT | 193.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 63.09% |
| OIH210514P00194000 | 2021-05-10 10:46AM EDT | 194.00 | 0.10 | 0.00 | 0.20 | -0.75 | -88.24% | 1 | 4 | 57.62% |
| OIH210514P00194500 | 2021-05-07 3:08PM EDT | 194.50 | 0.70 | 0.00 | 0.30 | 0.00 | - | 15 | 17 | 60.35% |
| OIH210514P00195000 | 2021-05-10 9:30AM EDT | 195.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | 8 | 137 | 56.74% |
| OIH210514P00196000 | 2021-05-13 12:54PM EDT | 196.00 | 0.15 | 0.00 | 0.20 | -1.76 | -92.15% | 1 | 7 | 51.37% |
| OIH210514P00197000 | 2021-05-13 10:00AM EDT | 197.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 7 | 55.27% |
| OIH210514P00197500 | 2021-05-07 1:53PM EDT | 197.50 | 1.13 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 50.49% |
| OIH210514P00198000 | 2021-05-12 1:24PM EDT | 198.00 | 0.55 | 0.05 | 0.20 | +0.35 | +175.00% | 1 | 6 | 51.86% |
| OIH210514P00199000 | 2021-05-12 2:16PM EDT | 199.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 10 | 33 | 48.34% |
| OIH210514P00200000 | 2021-05-13 12:54PM EDT | 200.00 | 0.50 | 0.10 | 0.25 | -0.11 | -18.03% | 13 | 58 | 47.27% |
| OIH210514P00202500 | 2021-05-11 2:46PM EDT | 202.50 | 0.55 | 0.30 | 0.55 | -0.59 | -51.75% | 23 | 77 | 47.90% |
| OIH210514P00205000 | 2021-05-13 2:51PM EDT | 205.00 | 1.25 | 0.70 | 1.00 | -0.20 | -13.79% | 9 | 85 | 47.12% |
| OIH210514P00207500 | 2021-05-12 2:48PM EDT | 207.50 | 1.95 | 1.35 | 1.75 | +0.38 | +24.20% | 53 | 140 | 47.12% |
| OIH210514P00210000 | 2021-05-13 12:21PM EDT | 210.00 | 2.81 | 2.25 | 2.75 | +0.11 | +4.07% | 76 | 174 | 46.00% |
| OIH210514P00212500 | 2021-05-13 3:57PM EDT | 212.50 | 4.05 | 3.60 | 4.30 | -0.18 | -4.26% | 34 | 113 | 48.34% |
| OIH210514P00215000 | 2021-05-12 2:24PM EDT | 215.00 | 5.30 | 5.30 | 6.10 | +0.85 | +19.10% | 106 | 330 | 50.05% |
| OIH210514P00217500 | 2021-05-12 11:50AM EDT | 217.50 | 6.05 | 7.40 | 8.20 | +1.15 | +23.47% | 1 | 239 | 53.42% |
| OIH210514P00220000 | 2021-05-11 9:38AM EDT | 220.00 | 4.80 | 9.70 | 10.50 | 0.00 | - | 51 | 292 | 58.69% |
| OIH210514P00222500 | 2021-05-10 11:07AM EDT | 222.50 | 8.00 | 10.00 | 13.70 | 0.00 | - | 2 | 3 | 86.21% |
| OIH210514P00225000 | 2021-05-10 11:08AM EDT | 225.00 | 9.80 | 13.40 | 15.90 | 0.00 | - | - | 1 | 88.67% |
| OIH210514P00240000 | 2021-05-12 10:35AM EDT | 240.00 | 21.40 | 28.30 | 31.00 | 0.00 | - | 1 | 1 | 143.46% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
