Deutsche Märkte öffnen in 8 Stunden 46 Minuten

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

In the money
Anzeigen:ListeStellage
Callsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210514C001700002021-05-07 2:10PM EDT170.0043.6139.2041.700.00-5045151.76%
OIH210514C001740002021-04-29 10:46AM EDT174.0016.5634.8038.000.00-11132.23%
OIH210514C001750002021-05-13 1:15PM EDT175.0033.3034.0036.90+14.52+77.32%112133.98%
OIH210514C001770002021-04-28 9:30AM EDT177.008.1031.6034.900.00--197.66%
OIH210514C001790002021-04-28 10:18AM EDT179.0033.0730.3032.600.00-11119.92%
OIH210514C001800002021-05-07 2:49PM EDT180.0033.2729.5031.700.00-10346127.93%
OIH210514C001840002021-05-07 11:15AM EDT184.0022.5325.3027.700.00-17106.45%
OIH210514C001850002021-05-07 2:10PM EDT185.0029.9024.6026.300.00-3299.22%
OIH210514C001870002021-04-20 10:51AM EDT187.003.6522.1024.700.00--088.28%
OIH210514C001875002021-04-27 2:16PM EDT187.502.0721.9024.300.00-55100.10%
OIH210514C001880002021-05-05 9:47AM EDT188.0013.0021.0024.000.00-1092.19%
OIH210514C001890002021-05-05 9:54AM EDT189.0011.4020.2022.600.00-2281.64%
OIH210514C001900002021-05-10 11:59AM EDT190.0027.5218.9022.100.00-609085.16%
OIH210514C001910002021-05-04 2:42PM EDT191.007.8018.1020.800.00-44278.42%
OIH210514C001920002021-05-07 12:11PM EDT192.0017.0017.4019.200.00-10662.70%
OIH210514C001925002021-05-03 1:54PM EDT192.505.7617.2018.400.00-1061.13%
OIH210514C001930002021-05-07 10:23AM EDT193.0014.2016.4018.800.00-1179.59%
OIH210514C001940002021-05-03 10:15AM EDT194.004.2014.9017.800.00-1161.13%
OIH210514C001950002021-05-10 9:32AM EDT195.0016.8014.3016.60-9.40-35.88%11364.55%
OIH210514C001960002021-05-07 10:20AM EDT196.0012.5013.2015.900.00-1266.11%
OIH210514C001970002021-05-07 2:16PM EDT197.0017.8511.0013.900.00-2075.49%
OIH210514C001975002021-05-07 9:56AM EDT197.5011.1011.5014.300.00-24052.93%
OIH210514C001980002021-04-23 1:48PM EDT198.001.3511.0013.800.00-1151.27%
OIH210514C001990002021-05-07 10:20AM EDT199.0010.3010.0012.400.00-2380.76%
OIH210514C002000002021-05-11 12:53PM EDT200.006.549.3011.40-6.33-49.18%39975.98%
OIH210514C002025002021-05-10 1:45PM EDT202.5014.607.808.500.00-11054.35%
OIH210514C002050002021-05-13 2:02PM EDT205.004.315.806.30-4.24-49.59%3311248.98%
OIH210514C002075002021-05-13 2:06PM EDT207.503.154.004.50-6.15-66.13%21447.80%
OIH210514C002100002021-05-13 3:16PM EDT210.002.702.453.00-2.84-51.26%185246.63%
OIH210514C002125002021-05-13 3:36PM EDT212.501.701.351.95-2.30-57.50%1012947.34%
OIH210514C002150002021-05-13 3:37PM EDT215.001.000.701.00-2.00-66.67%6911643.95%
OIH210514C002175002021-05-13 2:55PM EDT217.500.500.450.60-3.05-85.92%395745.85%
OIH210514C002200002021-05-13 3:47PM EDT220.000.250.150.35-1.15-82.14%13458347.56%
OIH210514C002225002021-05-13 1:42PM EDT222.500.100.050.25-0.90-90.00%4916351.66%
OIH210514C002250002021-05-13 3:07PM EDT225.000.100.000.15-1.28-92.75%3613153.42%
OIH210514C002275002021-05-12 2:56PM EDT227.500.150.000.25-0.60-80.00%17058.40%
OIH210514C002300002021-05-13 2:37PM EDT230.000.050.000.10-0.35-87.50%13336056.25%
OIH210514C002350002021-05-13 10:25AM EDT235.000.040.000.10-0.17-80.95%45667.58%
OIH210514C002400002021-05-12 11:52AM EDT240.000.050.000.05-0.06-54.55%111371.88%
OIH210514C002450002021-05-12 2:55PM EDT245.000.050.000.050.00-13682.03%
OIH210514C002500002021-05-12 1:04PM EDT250.000.050.000.050.00-309191.41%
OIH210514C002550002021-05-12 1:04PM EDT255.000.050.000.150.00-212114.06%
OIH210514C002600002021-05-10 10:48AM EDT260.000.06-0.050.00-223117.97%
OIH210514C002650002021-05-10 9:35AM EDT265.000.10-0.300.00--1163.09%
OIH210514C002700002021-05-10 9:34AM EDT270.000.80-0.150.00--1156.45%
OIH210514C002900002021-05-10 9:38AM EDT290.000.08-0.150.00-2021193.36%
Putsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210514P001450002021-04-20 3:00PM EDT145.000.790.000.150.00-1314209.38%
OIH210514P001500002021-04-26 10:59AM EDT150.000.280.000.150.00-217192.19%
OIH210514P001550002021-05-04 1:45PM EDT155.000.010.000.150.00-138175.78%
OIH210514P001600002021-05-12 11:18AM EDT160.000.050.000.100.00-359151.56%
OIH210514P001650002021-05-12 3:09PM EDT165.000.180.000.150.00-216142.97%
OIH210514P001660002021-04-28 10:05AM EDT166.001.500.000.150.00--0139.84%
OIH210514P001675002021-05-03 9:42AM EDT167.500.600.000.150.00-10135.16%
OIH210514P001680002021-05-07 9:30AM EDT168.000.110.000.150.00-12133.59%
OIH210514P001700002021-05-03 3:52PM EDT170.000.600.000.150.00-11127.34%
OIH210514P001710002021-04-23 10:09AM EDT171.005.400.000.150.00-77124.22%
OIH210514P001740002021-05-03 9:44AM EDT174.001.250.000.150.00--1114.84%
OIH210514P001750002021-05-07 9:55AM EDT175.000.270.000.150.00-234112.11%
OIH210514P001770002021-05-07 1:31PM EDT177.000.200.000.200.00-12110.16%
OIH210514P001790002021-04-29 9:30AM EDT179.002.550.000.200.00-11103.91%
OIH210514P001800002021-05-10 9:30AM EDT180.000.230.000.200.00-2020100.78%
OIH210514P001825002021-05-06 9:30AM EDT182.500.700.000.200.00-2693.16%
OIH210514P001840002021-04-12 3:56PM EDT184.0010.200.002.150.00--2144.53%
OIH210514P001850002021-05-10 9:30AM EDT185.000.410.000.250.00-255088.48%
OIH210514P001860002021-05-05 3:02PM EDT186.000.300.000.250.00-1685.35%
OIH210514P001875002021-04-30 3:43PM EDT187.508.700.000.250.00-4480.47%
OIH210514P001880002021-05-11 10:21AM EDT188.000.300.000.250.00-535478.91%
OIH210514P001890002021-05-06 3:16PM EDT189.001.000.000.250.00--175.78%
OIH210514P001900002021-05-13 3:30PM EDT190.000.130.000.20+0.01+8.33%64369.92%
OIH210514P001910002021-04-30 12:34PM EDT191.0010.200.000.300.00-2571.68%
OIH210514P001920002021-04-30 1:13PM EDT192.0010.200.000.300.00-4468.56%
OIH210514P001930002021-05-10 3:22PM EDT193.000.400.000.250.00-14663.09%
OIH210514P001940002021-05-10 10:46AM EDT194.000.100.000.20-0.75-88.24%1457.62%
OIH210514P001945002021-05-07 3:08PM EDT194.500.700.000.300.00-151760.35%
OIH210514P001950002021-05-10 9:30AM EDT195.000.540.000.250.00-813756.74%
OIH210514P001960002021-05-13 12:54PM EDT196.000.150.000.20-1.76-92.15%1751.37%
OIH210514P001970002021-05-13 10:00AM EDT197.000.200.000.200.00-8755.27%
OIH210514P001975002021-05-07 1:53PM EDT197.501.130.000.150.00-2650.49%
OIH210514P001980002021-05-12 1:24PM EDT198.000.550.050.20+0.35+175.00%1651.86%
OIH210514P001990002021-05-12 2:16PM EDT199.000.300.050.200.00-103348.34%
OIH210514P002000002021-05-13 12:54PM EDT200.000.500.100.25-0.11-18.03%135847.27%
OIH210514P002025002021-05-11 2:46PM EDT202.500.550.300.55-0.59-51.75%237747.90%
OIH210514P002050002021-05-13 2:51PM EDT205.001.250.701.00-0.20-13.79%98547.12%
OIH210514P002075002021-05-12 2:48PM EDT207.501.951.351.75+0.38+24.20%5314047.12%
OIH210514P002100002021-05-13 12:21PM EDT210.002.812.252.75+0.11+4.07%7617446.00%
OIH210514P002125002021-05-13 3:57PM EDT212.504.053.604.30-0.18-4.26%3411348.34%
OIH210514P002150002021-05-12 2:24PM EDT215.005.305.306.10+0.85+19.10%10633050.05%
OIH210514P002175002021-05-12 11:50AM EDT217.506.057.408.20+1.15+23.47%123953.42%
OIH210514P002200002021-05-11 9:38AM EDT220.004.809.7010.500.00-5129258.69%
OIH210514P002225002021-05-10 11:07AM EDT222.508.0010.0013.700.00-2386.21%
OIH210514P002250002021-05-10 11:08AM EDT225.009.8013.4015.900.00--188.67%
OIH210514P002400002021-05-12 10:35AM EDT240.0021.4028.3031.000.00-11143.46%