Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.469,02 +411,44 (+0,70%)
VanEck Oil Services ETF (OIH)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240621C00130000 | 2023-06-07 9:55AM EDT | 130.00 | 151.85 | 165.50 | 170.50 | 0.00 | - | 2 | 4 | 0.00% |
| OIH240621C00150000 | 2023-06-07 9:55AM EDT | 150.00 | 134.65 | 147.50 | 152.50 | 0.00 | - | 2 | 4 | 0.00% |
| OIH240621C00170000 | 2022-12-05 3:17PM EDT | 170.00 | 143.00 | 138.60 | 143.50 | 0.00 | - | 3 | 0 | 0.00% |
| OIH240621C00180000 | 2023-03-06 12:33PM EDT | 180.00 | 167.00 | 113.60 | 118.50 | 0.00 | - | 2 | 2 | 0.00% |
| OIH240621C00200000 | 2024-04-04 3:13PM EDT | 200.00 | 146.60 | 125.20 | 130.00 | 0.00 | - | 3 | 3 | 77.25% |
| OIH240621C00205000 | 2024-01-02 4:44PM EDT | 205.00 | 108.30 | 90.00 | 94.00 | 0.00 | - | 1 | 39 | 0.00% |
| OIH240621C00210000 | 2023-12-29 1:45PM EDT | 210.00 | 107.00 | 99.50 | 104.00 | 0.00 | - | 1 | 23 | 0.00% |
| OIH240621C00215000 | 2024-01-03 11:31AM EDT | 215.00 | 101.70 | 75.70 | 79.70 | 0.00 | - | 1 | 14 | 0.00% |
| OIH240621C00220000 | 2023-12-22 11:03AM EDT | 220.00 | 103.10 | 85.70 | 89.50 | 0.00 | - | 1 | 6 | 0.00% |
| OIH240621C00225000 | 2023-10-04 10:05AM EDT | 225.00 | 114.17 | 117.50 | 119.10 | 0.00 | - | 1 | 3 | 127.63% |
| OIH240621C00230000 | 2024-03-07 3:39PM EDT | 230.00 | 84.41 | 119.50 | 124.00 | 0.00 | - | 10 | 751 | 148.41% |
| OIH240621C00235000 | 2024-01-02 11:40AM EDT | 235.00 | 86.50 | 64.50 | 66.90 | 0.00 | - | 1 | 30 | 0.00% |
| OIH240621C00240000 | 2024-01-02 12:46PM EDT | 240.00 | 81.80 | 60.30 | 62.60 | 0.00 | - | 4 | 31 | 0.00% |
| OIH240621C00245000 | 2023-12-26 12:45PM EDT | 245.00 | 82.30 | 70.20 | 71.40 | 0.00 | - | 1 | 49 | 0.00% |
| OIH240621C00250000 | 2024-03-25 3:54PM EDT | 250.00 | 87.50 | 75.20 | 79.90 | 0.00 | - | 1 | 22 | 58.87% |
| OIH240621C00255000 | 2024-01-08 1:59PM EDT | 255.00 | 54.10 | 43.30 | 45.20 | 0.00 | - | 2 | 10 | 0.00% |
| OIH240621C00260000 | 2024-01-12 3:10PM EDT | 260.00 | 46.70 | 40.60 | 42.00 | 0.00 | - | 12 | 20 | 0.00% |
| OIH240621C00265000 | 2024-01-12 3:10PM EDT | 265.00 | 43.20 | 37.40 | 38.40 | 0.00 | - | 103 | 100 | 0.00% |
| OIH240621C00270000 | 2024-01-04 3:51PM EDT | 270.00 | 50.80 | 33.50 | 34.60 | 0.00 | - | 1 | 66 | 0.00% |
| OIH240621C00275000 | 2024-04-02 10:04AM EDT | 275.00 | 71.40 | 53.00 | 57.00 | 0.00 | - | 1 | 27 | 49.88% |
| OIH240621C00280000 | 2024-02-29 4:08PM EDT | 280.00 | 31.00 | 59.50 | 63.40 | 0.00 | - | 10 | 53 | 71.96% |
| OIH240621C00285000 | 2024-04-03 3:00PM EDT | 285.00 | 67.81 | 43.90 | 47.40 | 0.00 | - | 1 | 29 | 44.14% |
| OIH240621C00290000 | 2024-04-23 12:58PM EDT | 290.00 | 40.90 | 39.20 | 42.80 | 0.00 | - | 2 | 839 | 41.72% |
| OIH240621C00295000 | 2024-04-02 12:38PM EDT | 295.00 | 50.54 | 35.50 | 38.50 | 0.00 | - | 1 | 37 | 39.96% |
| OIH240621C00300000 | 2024-04-24 11:01AM EDT | 300.00 | 31.50 | 31.00 | 34.50 | 0.00 | - | 1 | 1,256 | 38.71% |
| OIH240621C00310000 | 2024-04-15 9:38AM EDT | 310.00 | 35.56 | 23.80 | 25.60 | 0.00 | - | 2 | 920 | 33.34% |
| OIH240621C00315000 | 2024-04-19 2:44PM EDT | 315.00 | 21.40 | 20.60 | 23.30 | 0.00 | - | 3 | 3 | 34.83% |
| OIH240621C00320000 | 2024-04-19 12:19PM EDT | 320.00 | 18.44 | 17.90 | 18.60 | 0.00 | - | 11 | 616 | 30.89% |
| OIH240621C00325000 | 2024-04-24 12:29PM EDT | 325.00 | 13.93 | 15.10 | 16.00 | 0.00 | - | 1 | 4 | 30.81% |
| OIH240621C00330000 | 2024-04-26 3:33PM EDT | 330.00 | 12.92 | 12.50 | 13.00 | -0.36 | -2.71% | 12 | 885 | 29.42% |
| OIH240621C00340000 | 2024-04-26 11:08AM EDT | 340.00 | 7.40 | 8.10 | 9.00 | -1.70 | -18.68% | 3 | 613 | 29.08% |
| OIH240621C00345000 | 2024-04-25 1:14PM EDT | 345.00 | 6.40 | 6.80 | 7.20 | 0.00 | - | 5 | 13 | 28.54% |
| OIH240621C00350000 | 2024-04-25 10:08AM EDT | 350.00 | 4.95 | 5.40 | 5.90 | 0.00 | - | 2 | 184 | 28.58% |
| OIH240621C00355000 | 2024-04-26 3:41PM EDT | 355.00 | 4.59 | 4.20 | 4.70 | -0.61 | -11.73% | 1 | 16 | 28.37% |
| OIH240621C00360000 | 2024-04-26 12:55PM EDT | 360.00 | 3.60 | 3.30 | 3.80 | +0.60 | +20.00% | 12 | 218 | 28.46% |
| OIH240621C00370000 | 2024-04-19 11:56AM EDT | 370.00 | 3.35 | 2.00 | 2.35 | 0.00 | - | 51 | 203 | 28.30% |
| OIH240621C00380000 | 2024-04-24 10:11AM EDT | 380.00 | 1.67 | 1.15 | 1.45 | 0.00 | - | 1 | 238 | 28.41% |
| OIH240621C00390000 | 2024-04-18 12:11PM EDT | 390.00 | 0.70 | 0.70 | 0.90 | -1.13 | -61.75% | 2 | 413 | 28.70% |
| OIH240621C00400000 | 2024-04-26 12:26PM EDT | 400.00 | 0.50 | 0.30 | 0.80 | -0.50 | -50.00% | 11 | 187 | 31.07% |
| OIH240621C00410000 | 2024-04-17 12:59PM EDT | 410.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 32.24% |
| OIH240621C00420000 | 2024-04-17 10:18AM EDT | 420.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 45.94% |
| OIH240621C00430000 | 2024-04-04 9:30AM EDT | 430.00 | 1.71 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 36.43% |
| OIH240621C00440000 | 2024-03-13 9:41AM EDT | 440.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 47.39% |
| OIH240621C00450000 | 2024-04-03 11:27AM EDT | 450.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 1,934 | 41.24% |
| OIH240621C00460000 | 2024-04-02 9:31AM EDT | 460.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 3 | 67 | 43.53% |
| OIH240621C00470000 | 2023-10-24 11:11AM EDT | 470.00 | 5.90 | 1.00 | 1.95 | 0.00 | - | 1 | 5 | 55.03% |
| OIH240621C00480000 | 2023-10-24 11:30AM EDT | 480.00 | 4.95 | 0.00 | 2.15 | 0.00 | - | 80 | 42 | 54.25% |
| OIH240621C00490000 | 2023-12-07 11:51AM EDT | 490.00 | 0.63 | 0.10 | 2.90 | 0.00 | - | 1 | 14 | 60.02% |
| OIH240621C00500000 | 2023-10-04 1:52PM EDT | 500.00 | 2.75 | 2.45 | 2.60 | 0.00 | - | 1 | 0 | 69.08% |
| OIH240621C00520000 | 2024-02-16 3:18PM EDT | 520.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 80 | 38 | 51.03% |
| OIH240621C00530000 | 2023-12-14 11:43AM EDT | 530.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 200 | 78 | 53.42% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240621P00105000 | 2023-01-13 3:03PM EDT | 105.00 | 2.29 | 0.00 | 5.00 | 0.00 | - | 6 | 15 | 176.73% |
| OIH240621P00125000 | 2023-05-25 11:06AM EDT | 125.00 | 3.50 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 155.27% |
| OIH240621P00130000 | 2023-06-07 2:23PM EDT | 130.00 | 3.50 | 0.20 | 3.00 | 0.00 | - | 1 | 51 | 133.74% |
| OIH240621P00135000 | 2023-01-13 3:03PM EDT | 135.00 | 4.81 | 1.00 | 5.50 | 0.00 | - | 3 | 18 | 148.85% |
| OIH240621P00140000 | 2022-11-15 11:17AM EDT | 140.00 | 6.83 | 7.40 | 9.00 | 0.00 | - | 1 | 4 | 182.12% |
| OIH240621P00145000 | 2023-09-05 9:30AM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| OIH240621P00150000 | 2024-03-27 10:15AM EDT | 150.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 84 | 86.04% |
| OIH240621P00155000 | 2023-10-09 10:33AM EDT | 155.00 | 1.25 | 0.60 | 1.80 | 0.00 | - | 1 | 2 | 104.81% |
| OIH240621P00160000 | 2024-04-16 12:09PM EDT | 160.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 79.44% |
| OIH240621P00165000 | 2023-11-07 1:23PM EDT | 165.00 | 1.00 | 0.45 | 2.45 | 0.00 | - | 1 | 9 | 100.37% |
| OIH240621P00170000 | 2024-01-09 3:37PM EDT | 170.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | 8 | 11 | 94.87% |
| OIH240621P00180000 | 2024-03-28 10:44AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 116 | 67.33% |
| OIH240621P00185000 | 2023-06-30 3:23PM EDT | 185.00 | 6.48 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 108.08% |
| OIH240621P00190000 | 2024-04-04 9:30AM EDT | 190.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 279 | 61.77% |
| OIH240621P00195000 | 2024-01-26 2:04PM EDT | 195.00 | 0.85 | 0.25 | 2.90 | 0.00 | - | 1 | 5 | 79.91% |
| OIH240621P00200000 | 2024-04-19 1:25PM EDT | 200.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 56.45% |
| OIH240621P00205000 | 2024-04-16 9:47AM EDT | 205.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 53.86% |
| OIH240621P00210000 | 2024-04-12 2:06PM EDT | 210.00 | 0.51 | 0.05 | 0.55 | 0.00 | - | 10 | 157 | 52.69% |
| OIH240621P00215000 | 2024-02-28 4:58PM EDT | 215.00 | 1.45 | 0.05 | 2.65 | 0.00 | - | 2 | 0 | 64.77% |
| OIH240621P00220000 | 2023-12-22 10:30AM EDT | 220.00 | 2.90 | 2.40 | 2.65 | 0.00 | - | 25 | 175 | 70.92% |
| OIH240621P00225000 | 2024-04-18 10:04AM EDT | 225.00 | 0.51 | 0.10 | 0.70 | 0.00 | - | 2 | 33 | 51.88% |
| OIH240621P00230000 | 2024-04-26 9:58AM EDT | 230.00 | 0.20 | 0.05 | 0.80 | -0.10 | -33.33% | 5 | 1,436 | 50.44% |
| OIH240621P00235000 | 2024-02-21 3:07PM EDT | 235.00 | 2.90 | 0.35 | 2.85 | 0.00 | - | 10 | 363 | 54.99% |
| OIH240621P00240000 | 2024-03-28 9:33AM EDT | 240.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 13 | 270 | 44.07% |
| OIH240621P00245000 | 2024-04-05 2:07PM EDT | 245.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 5 | 127 | 42.09% |
| OIH240621P00250000 | 2024-04-18 10:04AM EDT | 250.00 | 0.67 | 0.45 | 0.75 | -0.38 | -36.19% | 10 | 186 | 39.58% |
| OIH240621P00255000 | 2024-04-23 1:27PM EDT | 255.00 | 0.63 | 0.40 | 2.80 | 0.00 | - | 114 | 160 | 50.32% |
| OIH240621P00260000 | 2024-04-19 10:57AM EDT | 260.00 | 1.47 | 0.60 | 1.50 | 0.00 | - | 2 | 144 | 40.26% |
| OIH240621P00265000 | 2024-04-11 3:22PM EDT | 265.00 | 0.60 | 0.40 | 1.10 | 0.00 | - | 25 | 120 | 34.96% |
| OIH240621P00270000 | 2024-04-23 3:24PM EDT | 270.00 | 1.21 | 1.00 | 1.20 | 0.00 | - | 1 | 132 | 33.07% |
| OIH240621P00275000 | 2024-04-16 10:25AM EDT | 275.00 | 2.20 | 1.25 | 1.80 | 0.00 | - | 1 | 191 | 33.79% |
| OIH240621P00280000 | 2024-04-19 11:46AM EDT | 280.00 | 3.16 | 1.50 | 1.80 | 0.00 | - | 6 | 1,304 | 31.06% |
| OIH240621P00285000 | 2024-04-26 11:38AM EDT | 285.00 | 2.35 | 2.00 | 2.20 | -0.98 | -29.43% | 1 | 78 | 30.05% |
| OIH240621P00290000 | 2024-04-26 1:10PM EDT | 290.00 | 2.58 | 2.55 | 2.75 | -0.26 | -9.15% | 30 | 17,276 | 29.26% |
| OIH240621P00295000 | 2024-04-26 1:48PM EDT | 295.00 | 3.20 | 3.20 | 3.40 | -1.71 | -34.83% | 4 | 384 | 28.41% |
| OIH240621P00300000 | 2024-04-26 1:10PM EDT | 300.00 | 3.99 | 4.00 | 4.30 | -1.01 | -20.20% | 30 | 464 | 27.86% |
| OIH240621P00310000 | 2024-04-26 10:01AM EDT | 310.00 | 7.19 | 6.10 | 6.60 | -0.34 | -4.52% | 1 | 110 | 26.53% |
| OIH240621P00315000 | 2024-04-25 3:51PM EDT | 315.00 | 8.00 | 7.60 | 8.10 | 0.00 | - | 33 | 40 | 25.89% |
| OIH240621P00320000 | 2024-04-25 1:55PM EDT | 320.00 | 10.12 | 9.50 | 10.00 | 0.00 | - | 1 | 1,009 | 25.52% |
| OIH240621P00325000 | 2024-04-25 3:07PM EDT | 325.00 | 11.90 | 11.60 | 12.10 | 0.00 | - | 2 | 7 | 24.95% |
| OIH240621P00330000 | 2024-04-25 2:09PM EDT | 330.00 | 14.70 | 14.20 | 14.60 | -0.10 | -0.68% | 1 | 205 | 24.57% |
| OIH240621P00340000 | 2024-04-18 12:15PM EDT | 340.00 | 23.40 | 19.80 | 22.30 | 0.00 | - | 2 | 189 | 27.53% |
| OIH240621P00350000 | 2024-04-19 1:05PM EDT | 350.00 | 31.30 | 25.80 | 28.10 | 0.00 | - | 1 | 45 | 24.07% |
| OIH240621P00360000 | 2024-03-06 4:43PM EDT | 360.00 | 57.41 | 20.70 | 21.90 | 0.00 | - | 50 | 21 | 0.00% |
| OIH240621P00370000 | 2024-01-09 4:00PM EDT | 370.00 | 80.24 | 77.10 | 82.00 | 0.00 | - | 11 | 1 | 102.37% |
| OIH240621P00390000 | 2023-12-05 1:26PM EDT | 390.00 | 88.00 | 83.50 | 85.00 | 0.00 | - | - | 0 | 82.09% |
| OIH240621P00450000 | 2023-01-11 11:13AM EDT | 450.00 | 145.70 | 128.50 | 133.50 | 0.00 | - | - | 33 | 73.32% |
| OIH240621P00460000 | 2023-01-11 11:13AM EDT | 460.00 | 152.77 | 136.50 | 141.50 | 0.00 | - | - | 4 | 69.47% |
| OIH240621P00470000 | 2023-11-22 12:45PM EDT | 470.00 | 160.40 | 155.00 | 159.80 | 0.00 | - | - | 0 | 98.47% |
