Deutsche Märkte geschlossen

VanEck Vectors Oil Services ETF (OIH)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
221,19-3,89 (-1,73%)
Ab 3:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH211015C001000002021-05-07 3:32PM EDT100.00120.50119.60122.30+3.15+2.68%101270.97%
OIH211015C001200002021-04-06 2:20PM EDT120.0074.8486.2091.000.00--10.00%
OIH211015C001250002021-04-30 3:08PM EDT125.0061.7095.0098.800.00-2264.36%
OIH211015C001500002021-05-17 12:01PM EDT150.0073.2072.8074.900.00-13052.17%
OIH211015C001530002021-04-29 10:26AM EDT153.0044.8169.5072.300.00-1251.76%
OIH211015C001570002021-02-25 10:48AM EDT157.0062.6048.7552.050.00--60.00%
OIH211015C001600002021-05-11 9:30AM EDT160.0053.1065.4066.300.00-12550.59%
OIH211015C001650002021-05-14 2:24PM EDT165.0060.7560.5062.700.00-103251.58%
OIH211015C001660002021-03-24 10:52AM EDT166.0045.2925.7026.600.00--20.00%
OIH211015C001680002021-05-17 12:11AM EDT168.0052.3858.9060.000.00--650.31%
OIH211015C001700002021-05-14 2:17PM EDT170.0056.8257.3058.700.00-72850.86%
OIH211015C001710002021-05-06 9:50AM EDT171.0043.7055.6058.300.00--151.79%
OIH211015C001720002021-05-03 3:59PM EDT172.0033.0055.5057.500.00-5051.59%
OIH211015C001750002021-05-12 1:50PM EDT175.0051.8053.6054.800.00-3850.14%
OIH211015C001760002021-05-06 9:42AM EDT176.0041.1452.5054.000.00-1249.91%
OIH211015C001770002021-05-06 10:19AM EDT177.0036.9450.8053.200.00-1149.67%
OIH211015C001790002021-05-13 2:19PM EDT179.0046.6051.0051.900.00-1249.92%
OIH211015C001800002021-05-18 12:19PM EDT180.0049.8450.4051.40+9.52+23.61%94650.37%
OIH211015C001840002021-05-03 9:48AM EDT184.0046.9046.7048.400.00-1649.63%
OIH211015C001850002021-05-11 2:58PM EDT185.0042.1546.6047.800.00-103449.77%
OIH211015C001860002021-05-12 1:42PM EDT186.0044.5046.1047.100.00-3015149.66%
OIH211015C001870002021-04-30 9:30AM EDT187.0022.3045.1046.500.00-54749.76%
OIH211015C001880002021-05-14 3:36PM EDT188.0044.0044.9045.900.00-59749.85%
OIH211015C001890002021-05-07 3:29PM EDT189.0044.0044.4045.200.00-11049.70%
OIH211015C001900002021-05-13 1:19PM EDT190.0036.3043.5044.600.00-29049.76%
OIH211015C001910002021-03-04 3:08PM EDT191.0040.3029.0030.300.00-2311.04%
OIH211015C001920002021-05-18 2:58PM EDT192.0043.0041.7043.30+1.00+2.38%93649.62%
OIH211015C001930002021-05-13 10:28AM EDT193.0037.3041.4042.800.00-11049.85%
OIH211015C001940002021-05-14 2:35PM EDT194.0040.1040.9042.000.00-25449.43%
OIH211015C001950002021-05-18 11:52AM EDT195.0042.4040.7041.50+8.85+26.38%619949.63%
OIH211015C001960002021-05-10 9:33AM EDT196.0043.0040.0041.200.00-4750.22%
OIH211015C001970002021-03-29 12:11AM EDT197.0026.450.000.000.00--00.00%
OIH211015C001980002021-04-20 9:33AM EDT198.0015.2838.7039.700.00-26649.54%
OIH211015C001990002021-05-14 2:48PM EDT199.0037.7138.1039.100.00-11949.48%
OIH211015C002000002021-05-18 12:07PM EDT200.0038.4037.6038.40+2.40+6.67%3722049.21%
OIH211015C002050002021-05-14 1:16PM EDT205.0038.0035.0035.80+3.70+10.79%113849.48%
OIH211015C002100002021-05-18 2:02PM EDT210.0032.7032.2033.100.00-610349.27%
OIH211015C002150002021-05-18 12:01PM EDT215.0030.7029.8030.70-0.60-1.92%849749.33%
OIH211015C002200002021-05-18 12:44PM EDT220.0027.8027.5028.30-2.85-9.30%948249.13%
OIH211015C002250002021-05-18 12:59PM EDT225.0025.6025.4026.30-2.90-10.18%1412249.40%
OIH211015C002300002021-05-17 3:53PM EDT230.0023.7623.5024.20-2.34-8.97%225249.24%
OIH211015C002350002021-05-12 3:07PM EDT235.0022.4021.6022.30+1.10+5.16%111749.21%
OIH211015C002400002021-05-18 1:52PM EDT240.0020.2019.8020.70+0.45+2.28%12140849.48%
OIH211015C002450002021-05-18 11:41AM EDT245.0019.3118.3019.00-0.69-3.45%102549.37%
OIH211015C002500002021-05-18 12:37PM EDT250.0016.9516.9017.50-1.65-8.87%951,79149.41%
OIH211015C002550002021-05-10 9:39AM EDT255.0016.6015.5016.10+0.70+4.40%13149.43%
OIH211015C002600002021-05-18 2:53PM EDT260.0014.0014.2014.90-1.90-11.95%218249.64%
OIH211015C002650002021-05-18 12:14PM EDT265.0013.2013.0013.80+0.55+4.35%85149.86%
OIH211015C002700002021-05-17 2:04PM EDT270.0012.8012.0012.600.00-63949.72%
OIH211015C002750002021-05-18 2:39PM EDT275.0011.1911.0011.70-0.21-1.84%338950.01%
OIH211015C002800002021-05-14 2:17PM EDT280.0010.0010.1010.800.00-449450.15%
OIH211015C002850002021-05-18 2:45PM EDT285.009.509.4010.00-0.39-3.94%237050.35%
OIH211015C002900002021-05-17 3:24PM EDT290.009.318.609.20-0.09-0.96%1,1891,65050.41%
OIH211015C002950002021-05-17 11:16AM EDT295.008.307.908.600.00-120750.79%
OIH211015C003000002021-05-18 2:52PM EDT300.007.507.307.90-0.90-10.71%201,57450.10%
OIH211015C003050002021-05-12 11:39AM EDT305.007.506.707.400.00-1750.33%
OIH211015C003100002021-05-17 11:22AM EDT310.006.436.206.900.00-75350.58%
OIH211015C003150002021-05-11 9:50AM EDT315.005.005.806.300.00-3350.72%
OIH211015C003200002021-05-18 2:30PM EDT320.006.005.305.90+0.60+11.11%13050.89%
OIH211015C003250002021-05-17 11:48AM EDT325.005.504.905.50+0.30+5.77%52851.09%
OIH211015C003300002021-05-18 12:36PM EDT330.005.014.605.10+0.21+4.38%1110251.36%
OIH211015C003350002021-05-18 3:16PM EDT335.004.324.304.80-0.58-11.84%581,32551.69%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH211015P001080002021-02-25 4:44PM EDT108.002.881.692.160.00--272.71%
OIH211015P001090002021-04-12 11:11AM EDT109.002.350.000.750.00--1053.27%
OIH211015P001130002021-04-28 10:37AM EDT113.001.600.101.200.00--255.57%
OIH211015P001150002021-04-12 11:11AM EDT115.002.350.351.650.00--1058.67%
OIH211015P001200002021-05-11 1:09PM EDT120.001.150.050.800.00-12153.05%
OIH211015P001220002021-02-22 4:43PM EDT122.005.794.505.000.00--178.45%
OIH211015P001280002021-02-23 10:36AM EDT128.007.625.756.300.00--179.04%
OIH211015P001300002021-05-05 10:25AM EDT130.002.600.651.250.00-101051.26%
OIH211015P001320002021-04-20 10:34AM EDT132.005.100.801.650.00--853.11%
OIH211015P001330002021-05-07 2:39PM EDT133.002.160.851.450.00-2250.98%
OIH211015P001350002021-04-27 9:46AM EDT135.004.700.001.900.00--1052.87%
OIH211015P001390002021-05-05 1:42PM EDT139.003.701.601.950.00-1,5241,48250.60%
OIH211015P001400002021-05-05 11:34AM EDT140.003.901.702.050.00-11150.56%
OIH211015P001450002021-05-18 12:06PM EDT145.002.402.252.60-5.73-70.48%1150.38%
OIH211015P001470002021-04-29 10:31AM EDT147.006.002.502.900.00--450.56%
OIH211015P001480002021-05-10 11:25AM EDT148.003.862.603.000.00-4350.38%
OIH211015P001490002021-05-05 1:57PM EDT149.006.102.753.200.00-101050.64%
OIH211015P001500002021-05-18 11:52AM EDT150.002.902.903.30-0.50-14.71%73350.42%
OIH211015P001510002021-04-29 10:31AM EDT151.007.003.003.500.00--350.62%
OIH211015P001520002021-04-29 10:31AM EDT152.007.203.203.600.00--350.38%
OIH211015P001530002021-04-29 10:31AM EDT153.007.503.303.800.00--350.53%
OIH211015P001540002021-03-29 12:12AM EDT154.0012.850.000.000.00--012.50%
OIH211015P001550002021-05-10 11:16AM EDT155.004.503.604.100.00-513950.37%
OIH211015P001560002021-04-29 10:31AM EDT156.008.303.704.300.00--350.46%
OIH211015P001570002021-04-29 12:01PM EDT157.009.003.904.500.00--350.52%
OIH211015P001590002021-04-29 10:25AM EDT159.009.104.304.800.00--350.23%
OIH211015P001610002021-04-29 10:31AM EDT161.009.804.705.200.00--350.23%
OIH211015P001620002021-04-20 10:55AM EDT162.0015.804.905.400.00-11650.20%
OIH211015P001640002021-04-29 10:30AM EDT164.0010.705.305.800.00--350.09%
OIH211015P001650002021-05-14 2:52PM EDT165.006.375.506.000.00-201950.02%
OIH211015P001660002021-04-29 10:31AM EDT166.0011.505.706.300.00--350.23%
OIH211015P001670002021-04-20 11:00AM EDT167.0017.905.906.500.00--350.13%
OIH211015P001680002021-04-20 10:45AM EDT168.0018.006.106.700.00--250.00%
OIH211015P001690002021-05-11 1:30PM EDT169.009.206.306.900.00-1349.87%
OIH211015P001700002021-05-18 9:35AM EDT170.006.406.607.20-0.72-10.11%22850.01%
OIH211015P001710002021-05-10 10:42AM EDT171.008.706.907.400.00--149.84%
OIH211015P001720002021-04-29 10:36AM EDT172.0014.007.107.700.00--349.95%
OIH211015P001750002021-04-29 10:25AM EDT175.0014.807.908.500.00-2749.87%
OIH211015P001760002021-05-06 10:20AM EDT176.0014.408.108.800.00-112749.90%
OIH211015P001770002021-04-29 1:42PM EDT177.0016.508.409.100.00-7749.92%
OIH211015P001780002021-04-13 2:37PM EDT178.0019.3211.7012.500.00-1056.51%
OIH211015P001790002021-04-20 10:04AM EDT179.0022.809.009.700.00--249.91%
OIH211015P001800002021-05-18 9:55AM EDT180.009.469.4010.00-4.49-32.19%192449.88%
OIH211015P001810002021-05-04 10:05AM EDT181.0018.309.6010.300.00--249.84%
OIH211015P001820002021-04-29 10:25AM EDT182.0017.909.9010.600.00-2249.78%
OIH211015P001830002021-05-03 12:20PM EDT183.0017.8010.2010.900.00-4649.71%
OIH211015P001840002021-05-03 12:32PM EDT184.0018.0010.6011.300.00--549.86%
OIH211015P001850002021-05-14 2:52PM EDT185.0012.1210.9011.600.00-2438449.76%
OIH211015P001860002021-03-26 1:04PM EDT186.0022.9025.8026.600.00-101080.41%
OIH211015P001870002021-05-03 12:33PM EDT187.0019.5011.6012.300.00-51149.76%
OIH211015P001880002021-05-04 10:05AM EDT188.0021.8012.0012.600.00--149.62%
OIH211015P001900002021-05-17 3:09PM EDT190.0012.1012.5013.300.00-4735,68849.54%
OIH211015P001920002021-04-05 12:38PM EDT192.0025.5019.0020.100.00--10060.96%
OIH211015P001950002021-05-05 11:03AM EDT195.0021.9014.4015.200.00-5549.42%
OIH211015P001980002021-05-14 10:23AM EDT198.0017.6015.8016.400.00-1515249.33%
OIH211015P001990002021-05-10 9:57AM EDT199.0019.0016.2016.800.00-51049.28%
OIH211015P002000002021-05-07 3:44PM EDT200.0016.8016.6017.20-0.25-1.47%656149.21%
OIH211015P002050002021-05-13 2:11PM EDT205.0024.9018.8019.400.00-192749.10%
OIH211015P002100002021-05-18 9:55AM EDT210.0020.3021.2021.80-1.25-5.80%106049.08%
OIH211015P002150002021-05-10 12:46PM EDT215.0026.4023.7024.400.00--4249.15%
OIH211015P002200002021-05-17 11:55AM EDT220.0027.4026.4027.100.00-133349.13%
OIH211015P002250002021-03-24 2:54PM EDT225.0049.7453.4056.700.00--194.24%
OIH211015P002900002021-05-07 2:48PM EDT290.0083.6077.3078.400.00-3350.08%