Deutsche Märkte geschlossen

VanEck Vectors Oil Services ETF (OIH)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
218,67-6,41 (-2,85%)
Börsenschluss: 3:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210716C000950002020-12-18 2:43PM EDT95.0066.6783.5088.200.00-700.00%
OIH210716C001000002021-05-06 10:01AM EDT100.00100.00118.60123.000.00--2127.61%
OIH210716C001050002021-05-10 9:30AM EDT105.00115.18113.60117.600.00-11118.02%
OIH210716C001190002021-01-21 3:12PM EDT119.0054.6665.5070.150.00-110.00%
OIH210716C001200002021-05-17 1:57PM EDT120.00101.0099.70102.700.00-558105.96%
OIH210716C001210002021-03-19 10:33AM EDT121.0079.1061.1065.500.00-110.00%
OIH210716C001220002021-03-01 12:15PM EDT122.0089.5268.4573.000.00-110.00%
OIH210716C001250002021-01-21 12:40PM EDT125.0053.4061.7564.350.00-1110.00%
OIH210716C001350002020-12-22 4:23PM EDT135.0031.0542.1545.300.00-110.00%
OIH210716C001400002021-05-14 10:37AM EDT140.0078.5080.1082.700.00-1884.79%
OIH210716C001420002020-11-23 12:45PM EDT142.0020.2230.3531.100.00--40.00%
OIH210716C001430002020-11-23 2:23PM EDT143.0020.3229.7530.450.00--30.00%
OIH210716C001450002021-03-15 2:29PM EDT145.0078.0547.5050.100.00-370.00%
OIH210716C001460002021-04-08 9:51AM EDT146.0043.1871.2074.200.00-101867.75%
OIH210716C001500002021-04-22 11:26AM EDT150.0031.3070.6072.900.00-52076.86%
OIH210716C001550002021-04-26 2:55PM EDT155.0030.3065.7068.200.00-23273.02%
OIH210716C001600002021-05-13 10:23AM EDT160.0056.0060.8063.100.00-11267.91%
OIH210716C001650002021-04-30 2:56PM EDT165.0026.0056.8058.400.00-12266.69%
OIH210716C001700002021-05-13 2:21PM EDT170.0041.9052.4053.800.00-210064.21%
OIH210716C001750002021-05-17 3:30PM EDT175.0051.9048.4049.300.00-19662.65%
OIH210716C001800002021-05-17 2:00PM EDT180.0045.0044.3045.300.00-218861.51%
OIH210716C001850002021-05-14 2:42PM EDT185.0041.0040.3041.20+1.50+3.80%124859.86%
OIH210716C001900002021-05-18 11:58AM EDT190.0038.4036.5037.40+1.03+2.76%854658.70%
OIH210716C001950002021-05-18 12:17PM EDT195.0032.1032.9034.10+0.10+0.31%215358.22%
OIH210716C002000002021-05-18 9:49AM EDT200.0031.8029.4030.40+1.43+4.71%974856.67%
OIH210716C002050002021-05-18 2:54PM EDT205.0025.9026.3027.20-1.80-6.50%1226456.01%
OIH210716C002100002021-05-18 3:19PM EDT210.0024.1223.6024.30-2.73-10.17%102,09055.81%
OIH210716C002150002021-05-18 3:16PM EDT215.0020.8020.8021.60-1.70-7.56%26075355.17%
OIH210716C002200002021-05-18 3:16PM EDT220.0019.1018.3019.00-2.25-10.54%10180554.53%
OIH210716C002250002021-05-18 1:43PM EDT225.0016.5016.3016.90-2.35-12.47%31569554.74%
OIH210716C002300002021-05-18 3:30PM EDT230.0014.8014.3014.90-1.69-10.25%3234,42954.55%
OIH210716C002350002021-05-18 3:46PM EDT235.0012.7012.7013.10-1.76-12.17%25411054.68%
OIH210716C002400002021-05-18 10:22AM EDT240.0011.7011.0011.50-0.60-4.88%9289454.45%
OIH210716C002450002021-05-18 12:04PM EDT245.009.909.6010.10-0.60-5.71%319754.47%
OIH210716C002500002021-05-18 1:14PM EDT250.008.308.308.90-1.36-14.08%141,09654.49%
OIH210716C002550002021-05-18 1:18PM EDT255.007.207.207.80-1.18-14.08%412754.55%
OIH210716C002600002021-05-18 3:17PM EDT260.006.506.206.90-0.80-10.96%51,08954.69%
OIH210716C002650002021-05-18 10:27AM EDT265.005.665.406.00-1.04-15.52%1155254.78%
OIH210716C002700002021-05-18 2:09PM EDT270.004.934.705.30-0.67-11.96%613655.07%
OIH210716C002750002021-05-18 2:09PM EDT275.004.504.104.70+1.26+38.89%146855.42%
OIH210716C002800002021-05-17 3:28PM EDT280.004.003.604.100.00-44155.66%
OIH210716C002850002021-05-14 2:54PM EDT285.003.203.103.600.00-102155.81%
OIH210716C002900002021-05-14 11:24AM EDT290.002.852.803.200.00-18856.42%
OIH210716C002950002021-05-05 12:29PM EDT295.002.952.452.850.00-109456.80%
OIH210716C003000002021-05-18 2:43PM EDT300.002.292.152.35-0.21-8.40%111,11556.59%
OIH210716C003050002021-05-14 3:21PM EDT305.002.091.902.250.00-23057.54%
OIH210716C003100002021-05-17 12:11AM EDT310.001.901.702.00+0.13+7.34%-1158.00%
OIH210716C003150002021-05-10 10:04AM EDT315.001.901.501.800.00-31758.42%
OIH210716C003200002021-05-12 1:57PM EDT320.001.651.351.600.00-1,5411,50658.86%
OIH210716C003250002021-05-12 2:44PM EDT325.001.301.201.45-0.10-7.14%11,52159.33%
OIH210716C003300002021-05-18 1:59PM EDT330.001.251.101.30+0.01+0.81%2053759.88%
OIH210716C003350002021-05-18 9:35AM EDT335.001.001.001.10-0.05-4.76%2777760.01%
Putsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210716P000750002021-01-05 12:04PM EDT75.000.810.020.980.00-11129.44%
OIH210716P000800002021-02-19 2:57PM EDT80.001.000.002.310.00-13140.89%
OIH210716P000850002020-12-23 12:17PM EDT85.002.020.222.470.00-33137.06%
OIH210716P000900002021-04-19 12:50PM EDT90.000.580.001.950.00-12121.88%
OIH210716P000950002021-04-20 10:23AM EDT95.000.180.001.950.00-12115.14%
OIH210716P001000002021-03-30 2:31PM EDT100.000.730.001.400.00-400417102.54%
OIH210716P001050002021-04-07 1:47PM EDT105.000.500.002.200.00-16105.08%
OIH210716P001100002020-11-27 12:14PM EDT110.008.555.505.900.00-44148.27%
OIH210716P001150002021-02-11 3:42PM EDT115.003.520.402.630.00-51199.85%
OIH210716P001180002021-02-19 11:46AM EDT118.003.671.441.980.00-1199.00%
OIH210716P001200002021-05-10 9:30AM EDT120.000.100.001.250.00-101979.39%
OIH210716P001210002020-12-23 3:03PM EDT121.008.105.305.850.00--1130.59%
OIH210716P001220002021-04-20 1:52PM EDT122.000.900.001.050.00--175.20%
OIH210716P001240002021-04-19 12:12AM EDT124.000.630.001.050.00--173.34%
OIH210716P001250002021-05-10 3:02PM EDT125.000.500.001.450.00-102876.61%
OIH210716P001300002021-05-11 2:30PM EDT130.000.300.002.150.00-42077.56%
OIH210716P001340002021-04-22 11:00AM EDT134.002.250.002.150.00-1440173.71%
OIH210716P001350002021-04-06 2:37PM EDT135.001.840.301.350.00-415169.04%
OIH210716P001360002021-05-07 2:39PM EDT136.000.570.052.050.00-231571.46%
OIH210716P001370002021-03-23 11:00AM EDT137.004.201.952.350.00-115182.86%
OIH210716P001380002021-05-07 1:45PM EDT138.000.500.001.650.00-218366.33%
OIH210716P001390002021-04-13 9:34AM EDT139.002.600.401.250.00-121465.45%
OIH210716P001400002021-05-05 11:12AM EDT140.001.200.052.350.00-113069.68%
OIH210716P001420002021-02-01 12:00PM EDT142.0013.804.305.950.00--199.63%
OIH210716P001430002021-04-12 1:16PM EDT143.002.960.401.050.00-126960.43%
OIH210716P001440002021-05-17 3:14PM EDT144.000.550.100.750.00-142954.15%
OIH210716P001450002021-05-10 12:15PM EDT145.000.800.200.750.00-111754.39%
OIH210716P001460002021-04-13 2:00PM EDT146.004.000.751.300.00-11416462.06%
OIH210716P001500002021-05-13 1:36PM EDT150.001.550.350.800.00-162052.25%
OIH210716P001550002021-05-18 3:34PM EDT155.000.860.751.00-0.14-14.00%1011552.54%
OIH210716P001600002021-05-18 3:34PM EDT160.001.181.101.25-0.87-42.44%194351.76%
OIH210716P001650002021-05-18 10:16AM EDT165.001.451.551.80-0.40-21.62%332151.94%
OIH210716P001700002021-05-18 10:16AM EDT170.001.952.102.35-0.35-15.22%355051.51%
OIH210716P001750002021-05-18 10:03AM EDT175.002.752.803.10+0.31+12.70%12751.33%
OIH210716P001800002021-05-17 3:39PM EDT180.003.323.604.000.00-32,49350.98%
OIH210716P001850002021-05-10 10:07AM EDT185.005.804.605.000.00-101150.54%
OIH210716P001900002021-05-18 2:47PM EDT190.006.205.806.10+0.50+8.77%231,81850.57%
OIH210716P001950002021-05-18 2:09PM EDT195.007.407.307.70-3.76-33.69%16221150.18%
OIH210716P002000002021-05-18 3:37PM EDT200.008.988.909.40+0.99+12.39%1223950.75%
OIH210716P002050002021-05-18 1:57PM EDT205.0010.8010.6011.20-2.00-15.62%428950.24%
OIH210716P002100002021-05-17 12:29PM EDT210.0012.9112.8013.40-0.16-1.22%110150.27%
OIH210716P002150002021-05-17 1:01PM EDT215.0015.6315.0015.50+0.23+1.49%519349.34%
OIH210716P002200002021-05-18 2:38PM EDT220.0018.5017.4018.40-1.75-8.64%36550.06%
OIH210716P002250002021-05-10 11:10AM EDT225.0022.5020.2020.900.00-101649.01%
OIH210716P002300002021-05-07 3:42PM EDT230.0021.2223.2024.100.00-3649.34%
OIH210716P002700002021-05-10 1:44PM EDT270.0058.5053.7054.700.00--148.15%
OIH210716P002750002021-05-07 3:58PM EDT275.0060.9158.1059.200.00-5648.41%