Deutsche Märkte geschlossen

VanEck Vectors Oil Services ETF (OIH)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
219,61-5,47 (-2,43%)
Ab 3:49PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH220121C000010002020-04-01 10:49AM EDT1.003.000.000.000.00-200.00%
OIH220121C000020002020-04-09 2:44PM EDT2.002.900.000.000.00-1600.00%
OIH220121C000030002020-04-14 12:16PM EDT3.002.340.000.000.00-300.00%
OIH220121C000040002020-04-14 11:38AM EDT4.001.850.000.000.00-4600.00%
OIH220121C000050002020-04-14 2:46PM EDT5.001.500.000.000.00-31100.00%
OIH220121C000060002020-04-14 11:21AM EDT6.001.230.000.000.00-1800.00%
OIH220121C000070002020-04-14 10:33AM EDT7.000.970.000.000.00-300.00%
OIH220121C000080002020-04-14 12:50PM EDT8.000.750.000.000.00-1100.00%
OIH220121C000090002020-04-09 2:02PM EDT9.000.750.000.000.00-2000.00%
OIH220121C000100002020-04-14 3:31PM EDT10.000.540.000.000.00-3000.00%
OIH220121C000110002020-03-31 3:51PM EDT11.000.320.000.000.00-400.00%
OIH220121C000120002020-04-09 11:30AM EDT12.000.450.000.000.00-300.00%
OIH220121C000130002020-04-09 10:10AM EDT13.000.360.000.000.00-1000.00%
OIH220121C000140002020-03-31 10:03AM EDT14.000.220.000.000.00-100.00%
OIH220121C000150002020-04-13 10:28AM EDT15.000.200.000.000.00-500.00%
OIH220121C000160002020-04-08 9:30AM EDT16.000.180.000.000.00-900.00%
OIH220121C000170002020-04-08 12:55PM EDT17.000.100.000.000.00-12000.00%
OIH220121C000180002020-04-02 12:53PM EDT18.000.110.000.000.00-200.00%
OIH220121C000190002020-04-09 10:28AM EDT19.000.130.000.000.00-400.00%
OIH220121C000200002020-04-14 10:22AM EDT20.000.100.000.000.00-2000.00%
OIH220121C000210002020-03-27 6:05AM EDT21.000.110.020.920.00-10110.00%
OIH220121C000220002020-03-16 10:51AM EDT22.000.740.000.430.00-50810.00%
OIH220121C000230002020-03-16 10:51AM EDT23.000.660.000.240.00-34260.00%
OIH220121C000250002020-03-19 10:13AM EDT25.000.100.040.200.00-207740.00%
OIH220121C000450002020-12-11 1:14PM EDT45.00116.92129.00134.000.00-100.00%
OIH220121C000500002021-01-12 2:36PM EDT50.00136.500.000.000.00-130.00%
OIH220121C000700002021-04-13 10:14AM EDT70.00110.20139.30143.000.00-290.00%
OIH220121C000800002020-09-23 12:04PM EDT80.0035.5030.1534.000.00-100.00%
OIH220121C000830002020-08-03 9:48AM EDT83.0051.6546.5050.500.00-2210.00%
OIH220121C000840002021-03-08 10:35AM EDT84.00138.300.000.000.00-240.00%
OIH220121C000870002021-04-27 1:00PM EDT87.0091.40133.20137.000.00-2275.22%
OIH220121C000880002021-01-28 3:24PM EDT88.0081.00113.60118.500.00-470.00%
OIH220121C000890002020-07-15 11:19AM EDT89.0047.3055.3059.000.00-100.00%
OIH220121C000900002020-12-03 4:42PM EDT90.0065.4567.8072.200.00-160.00%
OIH220121C000910002021-03-05 10:36AM EDT91.00126.50105.50110.500.00-110.00%
OIH220121C000930002020-08-10 12:44PM EDT93.0056.3734.5039.500.00-100.00%
OIH220121C000950002021-03-05 10:36AM EDT95.00123.00102.10107.000.00-160.00%
OIH220121C000960002020-07-09 4:55PM EDT96.0072.480.000.000.00-210.00%
OIH220121C000970002020-11-16 4:40PM EDT97.0043.2570.4574.750.00-10100.00%
OIH220121C000980002020-12-14 11:52AM EDT98.0067.2285.5590.450.00-2210.00%
OIH220121C000990002020-07-09 4:55PM EDT99.0075.000.000.000.00-1160.00%
OIH220121C001000002021-05-04 9:36AM EDT100.0096.00120.60124.500.00-28067.83%
OIH220121C001050002020-12-14 11:35AM EDT105.0062.7579.6084.350.00-290.00%
OIH220121C001100002021-03-23 10:47AM EDT110.0084.2668.4071.900.00-1370.00%
OIH220121C001150002021-03-02 4:03PM EDT115.0094.1084.1089.000.00-3990.00%
OIH220121C001200002021-05-18 9:30AM EDT120.00107.13101.80105.50+6.75+6.72%62459.13%
OIH220121C001250002021-05-18 10:21AM EDT125.0098.5297.40100.90+29.60+42.95%101557.81%
OIH220121C001300002021-05-18 9:30AM EDT130.0096.6192.9096.00-1.16-1.19%28755.66%
OIH220121C001350002021-04-19 11:04AM EDT135.0087.4288.6092.100.00-29055.47%
OIH220121C001400002021-03-25 9:32AM EDT140.0058.0044.8047.400.00-32400.00%
OIH220121C001450002021-05-17 9:39AM EDT145.0080.6780.4083.300.00-108553.45%
OIH220121C001500002021-05-18 2:15PM EDT150.0077.3076.4079.00-1.70-2.15%213952.47%
OIH220121C001550002021-05-13 11:57AM EDT155.0064.5072.5074.800.00-13851.58%
OIH220121C001600002021-05-14 3:56PM EDT160.0069.1068.6071.600.00-43651.63%
OIH220121C001650002021-05-14 10:34AM EDT165.0065.0065.3067.800.00-27151.42%
OIH220121C001700002021-05-17 11:34AM EDT170.0062.0061.6065.100.00-268051.65%
OIH220121C001750002021-05-17 12:05PM EDT175.0059.2557.8061.600.00-17850.81%
OIH220121C001800002021-05-17 1:55PM EDT180.0055.5355.0057.700.00-227250.35%
OIH220121C001850002021-05-10 2:56PM EDT185.0041.9051.7054.800.00-19450.13%
OIH220121C001900002021-05-18 2:33PM EDT190.0049.3849.2051.20-2.45-4.73%919051.42%
OIH220121C001950002021-05-14 10:57AM EDT195.0050.0046.3048.30+1.00+2.04%21451.10%
OIH220121C002000002021-05-18 1:12PM EDT200.0045.2043.6046.10-1.30-2.80%846751.67%
OIH220121C002050002021-05-13 1:28PM EDT205.0033.5340.9042.900.00-2554650.57%
OIH220121C002100002021-05-18 1:11PM EDT210.0038.3038.5040.70-4.20-9.88%327950.79%
OIH220121C002150002021-05-13 11:49AM EDT215.0037.2036.2038.000.00-622350.13%
OIH220121C002200002021-05-18 10:15AM EDT220.0035.8034.0035.70-0.91-2.48%242049.90%
OIH220121C002250002021-05-18 1:37PM EDT225.0032.5031.9033.60+0.50+1.56%310849.81%
OIH220121C002300002021-05-17 3:41PM EDT230.0034.0030.0031.70+1.42+4.36%117749.84%
OIH220121C002350002021-05-10 10:21AM EDT235.0027.0028.0029.700.00-27949.60%
OIH220121C002400002021-05-18 2:42PM EDT240.0026.8026.2027.90+0.05+0.19%23549.51%
OIH220121C002450002021-05-10 1:41PM EDT245.0025.0924.6026.20+0.29+1.17%2349.42%
OIH220121C002500002021-05-18 2:24PM EDT250.0024.4023.0024.50-1.60-6.15%5092749.21%
OIH220121C002550002021-05-13 9:30AM EDT255.0019.0021.6023.000.00-1949.16%
OIH220121C002600002021-05-17 11:23AM EDT260.0020.7020.3021.700.00-57249.27%
OIH220121C002650002021-05-05 9:58AM EDT265.009.8019.0020.400.00-13049.27%
OIH220121C002700002021-05-06 12:17PM EDT270.0016.8517.7019.200.00-93449.31%
OIH220121C002750002021-05-18 9:35AM EDT275.0017.8016.6018.00+0.80+4.71%14949.25%
OIH220121C002800002021-05-18 2:40PM EDT280.0015.4015.5017.00-0.60-3.75%348449.39%
OIH220121C002850002021-05-13 11:49AM EDT285.0015.8014.5016.00+0.60+3.95%25049.43%
OIH220121C002900002021-05-18 12:09PM EDT290.0014.0713.6015.00+0.32+2.33%4911349.39%
OIH220121C002950002021-05-18 11:18AM EDT295.0013.3812.8014.10+9.10+212.62%736349.41%
OIH220121C003000002021-05-18 11:54AM EDT300.0013.7011.9013.30-0.50-3.52%23761649.50%
OIH220121C003050002021-05-14 3:45PM EDT305.0011.9011.2012.600.00-11349.68%
OIH220121C003100002021-05-14 3:32PM EDT310.0011.3010.5011.800.00-14449.62%
OIH220121C003150002021-05-07 1:40PM EDT315.0010.409.9011.100.00-17849.64%
OIH220121C003200002021-05-17 3:18PM EDT320.0010.019.3010.400.00-27649.60%
OIH220121C003250002021-05-12 12:12PM EDT325.008.308.7010.000.00-4550.02%
OIH220121C003300002021-05-17 12:42PM EDT330.008.958.209.400.00-113850.03%
OIH220121C003350002021-05-18 12:14PM EDT335.008.008.008.80-1.30-13.98%16842949.96%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH220121P000010002020-04-07 12:23PM EDT1.000.100.000.000.00-10050.00%
OIH220121P000020002020-04-08 1:50PM EDT2.000.350.000.000.00-1050.00%
OIH220121P000030002020-04-14 10:57AM EDT3.000.620.000.000.00-6050.00%
OIH220121P000040002020-04-14 11:30AM EDT4.001.110.000.000.00-7050.00%
OIH220121P000050002020-04-14 11:00AM EDT5.001.700.000.000.00-20050.00%
OIH220121P000060002020-04-14 11:30AM EDT6.002.720.000.000.00-1050.00%
OIH220121P000070002020-04-01 12:06PM EDT7.003.970.000.000.00-1050.00%
OIH220121P000080002020-04-09 9:53AM EDT8.003.700.000.000.00-10050.00%
OIH220121P000090002020-03-12 10:50AM EDT9.005.604.605.100.00-714362.11%
OIH220121P000100002020-04-14 10:38AM EDT10.005.070.000.000.00-4050.00%
OIH220121P000110002020-04-14 10:31AM EDT11.006.370.000.000.00-2050.00%
OIH220121P000120002020-04-09 12:43PM EDT12.007.300.000.000.00-5050.00%
OIH220121P000130002020-04-14 10:32AM EDT13.008.350.000.000.00-1050.00%
OIH220121P000140002020-04-08 2:36PM EDT14.009.160.000.000.00-1050.00%
OIH220121P000150002020-03-27 5:35AM EDT15.006.6011.1011.500.00--0425.15%
OIH220121P000160002020-02-06 2:04PM EDT16.005.307.959.250.00-10336.52%
OIH220121P000170002020-02-26 3:08PM EDT17.008.7011.6514.650.00-5310430.18%
OIH220121P000180002020-02-18 4:21PM EDT18.007.2012.4516.350.00-1020442.38%
OIH220121P000190002020-01-03 10:35AM EDT19.006.458.008.150.00-23292.53%
OIH220121P000200002019-12-27 11:39AM EDT20.007.228.609.950.00-351302.20%
OIH220121P000210002019-12-30 4:28PM EDT21.007.989.5510.850.00--3306.91%
OIH220121P000230002019-12-03 2:52PM EDT23.0012.509.0510.400.00-20282.72%
OIH220121P000250002020-03-23 2:37PM EDT25.0021.550.000.000.00-35050.00%
OIH220121P000450002020-07-09 4:55PM EDT45.005.130.000.000.00-1050.00%
OIH220121P000500002020-09-16 2:37PM EDT50.002.512.815.150.00-32130.59%
OIH220121P000550002020-07-06 3:16PM EDT55.004.941.496.000.00-2024120.47%
OIH220121P000600002020-07-06 3:16PM EDT60.006.022.106.500.00-2020117.37%
OIH220121P000650002020-09-16 2:37PM EDT65.005.276.609.400.00-20132.85%
OIH220121P000750002020-08-12 1:44PM EDT75.006.767.0510.550.00-150122.30%
OIH220121P000800002021-04-30 11:22AM EDT80.000.600.002.250.00-970969.04%
OIH220121P000850002020-11-20 12:55PM EDT85.008.444.105.550.00-5791.04%
OIH220121P000900002020-10-28 3:09PM EDT90.0020.005.509.950.00-35040699.51%
OIH220121P000920002021-05-10 9:30AM EDT92.000.800.002.450.00-11261.28%
OIH220121P000950002021-01-27 2:52PM EDT95.005.101.654.250.00-259671.75%
OIH220121P000960002020-12-21 2:35PM EDT96.007.104.555.850.00-2282.59%
OIH220121P000970002020-07-09 4:55PM EDT97.0019.600.000.000.00-2225.00%
OIH220121P001000002021-05-13 12:26PM EDT100.001.390.051.900.00-1036853.61%
OIH220121P001050002020-12-21 2:33PM EDT105.009.205.309.900.00-4484.49%
OIH220121P001100002021-03-19 11:06AM EDT110.004.982.703.700.00-184562.10%
OIH220121P001150002021-02-11 3:42PM EDT115.008.612.775.400.00-53462.74%
OIH220121P001200002021-05-05 2:02PM EDT120.003.470.902.900.00-22654.11%
OIH220121P001250002021-01-14 2:35PM EDT125.0010.308.8511.200.00-230875.57%
OIH220121P001300002021-05-05 2:02PM EDT130.004.782.603.500.00-920250.66%
OIH220121P001350002021-05-06 2:31PM EDT135.005.153.304.200.00-1019150.32%
OIH220121P001400002021-05-18 2:47PM EDT140.004.904.105.00+0.10+2.08%50077050.02%
OIH220121P001450002021-04-29 1:34PM EDT145.008.934.906.000.00-127050.01%
OIH220121P001500002021-05-05 3:15PM EDT150.009.006.007.000.00-19249.69%
OIH220121P001550002021-05-11 10:18AM EDT155.0010.006.908.200.00-27949.60%
OIH220121P001600002021-05-10 10:30AM EDT160.0010.258.209.400.00-26649.25%
OIH220121P001650002021-05-14 2:05PM EDT165.0010.809.6010.800.00-18549.08%
OIH220121P001700002021-05-11 12:46PM EDT170.0013.7010.8012.400.00-11,06149.08%
OIH220121P001750002021-05-10 2:38PM EDT175.0014.6012.6014.100.00-4858949.01%
OIH220121P001800002021-05-11 10:07AM EDT180.0018.1714.4015.900.00-210548.90%
OIH220121P001850002021-05-10 2:10PM EDT185.0018.1016.0017.800.00-129448.74%
OIH220121P001900002021-05-11 9:30AM EDT190.0022.8018.2019.800.00-528648.55%
OIH220121P001950002021-05-05 3:12PM EDT195.0026.3020.4021.900.00-323948.32%
OIH220121P002000002021-05-18 3:18PM EDT200.0023.0022.6024.10-1.72-6.96%53848.07%
OIH220121P002050002021-05-17 3:40PM EDT205.0023.8025.0026.500.00-32647.94%
OIH220121P002100002021-05-07 10:03AM EDT210.0032.8927.5029.000.00-10010747.78%
OIH220121P002150002021-04-29 9:37AM EDT215.0042.0030.2031.200.00-22847.03%
OIH220121P002200002021-03-24 3:31PM EDT220.0052.0053.9055.500.00--276.52%
OIH220121P002400002021-05-14 10:09AM EDT240.0047.2244.5046.800.00--047.47%
OIH220121P002500002021-05-17 12:12AM EDT250.0050.9051.3054.20-7.80-13.29%5248.27%
OIH220121P002550002021-04-29 12:55PM EDT255.0074.4055.0057.300.00--147.65%
OIH220121P002600002021-05-13 3:49PM EDT260.0066.5058.8061.300.00-43748.18%
OIH220121P003350002021-05-05 11:06AM EDT335.00135.90120.90124.000.00-2249.64%