Deutsche Märkte öffnen in 3 Stunden 57 Minuten

VanEck Vectors Oil Services ETF (OIH)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
211,43-0,81 (-0,38%)
Börsenschluss: 4:00PM EDT

212,77 +1,34 (0,63 %)
Nachbörse: 7:56PM EDT

In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH230120C000500002021-03-29 12:12AM EDT50.00137.800.000.000.00--00.00%
OIH230120C000650002021-03-22 3:02PM EDT65.00133.00111.20114.500.00-110.00%
OIH230120C000700002020-09-23 12:07PM EDT70.0045.0041.3044.600.00--10.00%
OIH230120C000800002021-05-05 11:30AM EDT80.00124.33131.10136.000.00-1158.64%
OIH230120C000900002021-04-19 12:12AM EDT90.0099.40122.00127.000.00--155.50%
OIH230120C000950002021-05-04 3:15PM EDT95.00103.50117.50122.500.00--253.91%
OIH230120C001000002021-05-11 1:55PM EDT100.00117.50113.50118.50-2.50-2.08%43953.58%
OIH230120C001030002021-04-20 11:02AM EDT103.0077.20111.00116.000.00-2253.05%
OIH230120C001050002021-04-19 10:56AM EDT105.0085.10109.50114.500.00-2253.06%
OIH230120C001070002021-04-20 10:52AM EDT107.0073.50108.00113.000.00--153.03%
OIH230120C001100002021-05-06 3:41PM EDT110.00103.40105.50110.500.00-41652.39%
OIH230120C001130002020-10-05 12:07AM EDT113.0025.2521.7525.600.00--10.00%
OIH230120C001170002021-05-07 12:36PM EDT117.00101.00100.00105.000.00-1151.47%
OIH230120C001200002021-05-07 12:20PM EDT120.0098.0097.70102.500.00-1350.74%
OIH230120C001250002021-05-05 10:03AM EDT125.0085.5094.0099.000.00-1350.65%
OIH230120C001280002021-04-06 10:47AM EDT128.0082.7582.5086.200.00--129.36%
OIH230120C001300002021-04-08 2:51PM EDT130.0072.7095.1099.500.00-1453.27%
OIH230120C001350002021-05-07 3:27PM EDT135.0091.5087.0092.000.00-32250.02%
OIH230120C001400002021-05-06 12:38PM EDT140.0078.0083.6088.400.00-11349.37%
OIH230120C001450002021-05-10 1:46PM EDT145.0085.7980.6085.500.00-21449.62%
OIH230120C001500002021-05-11 11:18AM EDT150.0080.0077.1082.00-3.30-3.96%146048.91%
OIH230120C001550002021-02-25 1:18PM EDT155.0076.5065.0569.950.00-81837.05%
OIH230120C001600002021-05-07 1:31PM EDT160.0072.6071.0076.000.00-151248.51%
OIH230120C001650002021-02-03 10:33AM EDT165.0046.0082.0087.000.00-1061.60%
OIH230120C001700002021-05-07 3:20PM EDT170.0067.8065.6070.500.00-32748.29%
OIH230120C001750002021-05-10 10:20AM EDT175.0068.0063.0068.000.00-13048.31%
OIH230120C001800002021-05-07 11:45AM EDT180.0059.0060.2065.000.00-21047.70%
OIH230120C001850002021-05-10 2:31PM EDT185.0058.5057.7062.40-4.38-6.97%1847.44%
OIH230120C001900002021-05-11 1:38PM EDT190.0057.0055.6059.90-1.50-2.56%15847.21%
OIH230120C001950002021-05-05 12:40PM EDT195.0048.0553.1057.900.00-51647.40%
OIH230120C002000002021-05-11 12:39PM EDT200.0053.9052.0055.50-2.37-4.21%311147.11%
OIH230120C002050002021-05-06 3:11PM EDT205.0045.0648.7053.500.00-21447.15%
OIH230120C002100002021-04-27 2:10PM EDT210.0023.1046.8051.500.00-11147.10%
OIH230120C002150002021-04-19 12:12AM EDT215.0030.7044.8049.500.00--146.99%
OIH230120C002200002021-05-07 3:40PM EDT220.0048.5043.0047.400.00-102046.72%
OIH230120C002250002021-05-06 11:33AM EDT225.0035.6041.5045.200.00-118446.30%
OIH230120C002300002021-05-10 10:28AM EDT230.0045.5040.3043.500.00-51546.28%
OIH230120C002350002021-05-10 2:22PM EDT235.0043.0038.0042.100.00-11446.48%
OIH230120C002400002021-05-06 10:00AM EDT240.0031.0036.5040.300.00-12446.25%
OIH230120C002450002021-05-07 12:22PM EDT245.0033.2034.7039.200.00-1246.61%
OIH230120C002500002021-05-11 3:39PM EDT250.0037.4033.3037.50-1.50-3.86%549146.37%
OIH230120C002550002021-04-29 9:58AM EDT255.0019.0032.0036.100.00-1246.35%
OIH230120C002600002021-04-23 3:52PM EDT260.0034.0031.2034.60+19.80+139.44%1946.19%
OIH230120C002650002021-04-22 2:22PM EDT265.0013.5529.5033.300.00--246.17%
OIH230120C002700002021-05-05 3:20PM EDT270.0023.8028.1032.000.00-2246.10%
OIH230120C002750002021-05-05 11:40AM EDT275.0022.0027.1030.700.00-15145.98%
OIH230120C002800002021-05-10 12:15PM EDT280.0029.8027.0029.500.00-33445.91%
OIH230120C002850002021-05-07 10:44AM EDT285.0021.7025.1028.600.00-133646.08%
OIH230120C002900002021-05-11 3:19PM EDT290.0026.1124.0027.70+15.86+154.73%21046.22%
OIH230120C002950002021-03-23 3:36PM EDT295.0018.807.109.900.00-30029.24%
OIH230120C003000002021-05-11 11:06AM EDT300.0024.0024.5025.60-1.80-6.98%1413846.09%
OIH230120C003100002021-05-04 3:31PM EDT310.0011.0020.1023.900.00--146.20%
OIH230120C003150002021-03-15 12:05AM EDT315.0027.210.000.000.00--06.25%
OIH230120C003250002021-03-15 12:05AM EDT325.0027.100.000.000.00--06.25%
OIH230120C003300002021-05-10 3:25PM EDT330.0020.7017.0020.600.00-3910446.13%
OIH230120C003350002021-05-11 3:19PM EDT335.0018.2018.2019.90-1.40-7.14%6212146.16%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH230120P000700002020-10-26 11:54AM EDT70.0014.286.259.500.00-303077.67%
OIH230120P000750002021-03-15 1:40PM EDT75.002.340.004.100.00-3051.01%
OIH230120P000800002020-11-18 3:02PM EDT80.0012.206.1010.900.00-43371.08%
OIH230120P000850002020-12-30 1:11PM EDT85.0010.807.809.150.00-1167.16%
OIH230120P000900002021-03-15 1:40PM EDT90.004.363.306.000.00-2452.70%
OIH230120P000950002020-11-16 1:08AM EDT95.0020.6010.9514.950.00--11670.58%
OIH230120P001000002021-04-29 1:40PM EDT100.004.302.255.200.00-11248.69%
OIH230120P001030002021-04-20 11:15AM EDT103.007.663.305.900.00-110948.95%
OIH230120P001040002020-11-16 1:08AM EDT104.0025.8013.6518.350.00--10770.23%
OIH230120P001100002021-04-22 2:22PM EDT110.0010.204.507.300.00-2948.57%
OIH230120P001130002021-05-10 3:22PM EDT113.005.905.308.00+5.90--248.51%
OIH230120P001150002021-02-24 3:22PM EDT115.0014.909.0512.400.00-1252.93%
OIH230120P001190002021-05-05 3:16PM EDT119.008.206.409.500.00-91148.36%
OIH230120P001200002021-05-05 10:44AM EDT120.008.046.909.700.00-1448.21%
OIH230120P001220002021-05-10 3:21PM EDT122.0010.507.1010.300.00-313548.27%
OIH230120P001230002020-12-31 3:04PM EDT123.0022.0521.0022.850.00-141467.23%
OIH230120P001240002020-12-31 1:08PM EDT124.0023.2521.4023.300.00-2367.22%
OIH230120P001250002021-05-10 3:21PM EDT125.0011.908.0011.300.00-7781,50548.48%
OIH230120P001260002020-12-31 3:14PM EDT126.0023.4022.3024.250.00-135567.31%
OIH230120P001270002020-12-31 3:14PM EDT127.0023.9022.7524.700.00-135567.33%
OIH230120P001280002021-05-10 3:21PM EDT128.0012.009.0011.700.00-336347.59%
OIH230120P001290002020-12-18 4:08PM EDT129.0025.5521.4524.550.00-414164.88%
OIH230120P001300002021-05-07 1:16PM EDT130.0010.009.3012.300.00-28547.54%
OIH230120P001310002020-12-31 3:04PM EDT131.0025.8024.5526.600.00-131567.40%
OIH230120P001350002021-01-26 11:33AM EDT135.0025.9917.5022.500.00-2456.66%
OIH230120P001400002021-04-28 3:02PM EDT140.0014.3412.5015.600.00-1847.41%
OIH230120P001450002021-04-29 10:00AM EDT145.0014.6713.9017.200.00-14347.06%
OIH230120P001500002021-05-07 1:20PM EDT150.0016.2015.3019.300.00-225947.27%
OIH230120P001550002021-05-11 12:37PM EDT155.0019.6417.3021.10-6.46-24.75%22146.94%
OIH230120P001600002021-04-15 11:19AM EDT160.0028.5019.5022.800.00-162346.39%
OIH230120P001650002021-04-19 12:16PM EDT165.0030.4021.7025.100.00-11246.47%
OIH230120P001700002021-05-06 9:50AM EDT170.0026.0023.7027.500.00-44246.55%
OIH230120P001750002021-04-27 9:32AM EDT175.0032.5025.9029.700.00-42046.29%
OIH230120P001800002021-04-26 1:28PM EDT180.0036.0028.5032.100.00-27024846.16%
OIH230120P001850002021-05-06 10:00AM EDT185.0032.4031.1034.700.00-522046.15%
OIH230120P001900002021-05-05 11:18AM EDT190.0034.9033.5037.500.00-12213546.25%
OIH230120P001950002021-05-05 10:53AM EDT195.0037.3036.5040.300.00-323446.26%
OIH230120P002000002021-05-06 9:48AM EDT200.0042.9539.1043.10+1.41+3.39%513746.19%
OIH230120P002050002021-05-10 3:56PM EDT205.0041.0042.1045.800.00-40040545.95%
OIH230120P002100002021-04-30 3:15PM EDT210.0052.5045.0048.700.00-101145.83%
OIH230120P002150002021-03-05 1:47PM EDT215.0052.7053.5057.600.00-18018051.33%
OIH230120P002300002021-04-01 9:38AM EDT230.0068.3565.4069.700.00-1151.40%
OIH230120P002400002021-04-19 12:12AM EDT240.0078.0064.0067.700.00--145.22%
OIH230120P002450002021-04-19 12:12AM EDT245.0081.4067.6071.200.00--5845.22%
OIH230120P002500002021-05-06 9:48AM EDT250.0074.9570.6074.70+0.41+0.55%54145.16%