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
58.855,86 -1.295,07 (-2,15%)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250117C00110000 | 2024-04-10 10:26AM EDT | 110.00 | 237.44 | 216.00 | 220.50 | 0.00 | - | - | 2 | 75.95% |
| OIH250117C00120000 | 2023-02-16 2:25PM EDT | 120.00 | 219.30 | 145.50 | 150.50 | 0.00 | - | - | 25 | 0.00% |
| OIH250117C00150000 | 2023-08-17 9:30AM EDT | 150.00 | 199.00 | 212.50 | 217.50 | 0.00 | - | 2 | 1 | 143.45% |
| OIH250117C00180000 | 2023-07-20 3:22PM EDT | 180.00 | 165.31 | 171.50 | 175.00 | 0.00 | - | 2 | 0 | 98.32% |
| OIH250117C00200000 | 2023-11-17 2:47PM EDT | 200.00 | 129.90 | 118.50 | 123.00 | 0.00 | - | 2 | 4 | 0.00% |
| OIH250117C00210000 | 2023-12-01 11:34AM EDT | 210.00 | 119.60 | 112.00 | 117.00 | 0.00 | - | 3 | 1 | 29.32% |
| OIH250117C00225000 | 2023-11-17 1:48PM EDT | 225.00 | 109.60 | 99.30 | 102.90 | 0.00 | - | 1 | 4 | 28.89% |
| OIH250117C00230000 | 2023-06-06 12:13PM EDT | 230.00 | 82.20 | 90.20 | 93.10 | 0.00 | - | - | 1 | 0.00% |
| OIH250117C00235000 | 2022-11-08 10:30AM EDT | 235.00 | 131.54 | 101.50 | 106.50 | 0.00 | - | - | 1 | 50.98% |
| OIH250117C00240000 | 2023-10-02 3:59PM EDT | 240.00 | 121.12 | 107.90 | 111.50 | 0.00 | - | 1 | 10 | 59.88% |
| OIH250117C00245000 | 2023-07-27 1:42PM EDT | 245.00 | 121.05 | 114.20 | 116.40 | 0.00 | - | 1 | 2 | 70.64% |
| OIH250117C00250000 | 2024-03-07 3:31PM EDT | 250.00 | 78.20 | 109.40 | 113.50 | 0.00 | - | 3 | 42 | 69.41% |
| OIH250117C00255000 | 2024-03-07 4:54PM EDT | 255.00 | 75.10 | 105.20 | 109.00 | 0.00 | - | 3 | 6 | 67.57% |
| OIH250117C00260000 | 2024-04-01 3:26PM EDT | 260.00 | 93.30 | 79.00 | 82.50 | 0.00 | - | 1 | 41 | 41.92% |
| OIH250117C00265000 | 2023-07-13 3:00PM EDT | 265.00 | 99.51 | 115.40 | 118.10 | 0.00 | - | 1 | 14 | 84.28% |
| OIH250117C00270000 | 2024-03-27 9:47AM EDT | 270.00 | 79.55 | 71.00 | 74.50 | 0.00 | - | 7 | 22 | 40.24% |
| OIH250117C00275000 | 2024-03-28 10:13AM EDT | 275.00 | 80.36 | 68.00 | 71.00 | 0.00 | - | 5 | 43 | 39.88% |
| OIH250117C00280000 | 2024-03-25 3:56PM EDT | 280.00 | 73.92 | 63.00 | 66.90 | 0.00 | - | 11 | 44 | 38.78% |
| OIH250117C00285000 | 2024-03-21 3:18PM EDT | 285.00 | 70.77 | 59.20 | 63.00 | 0.00 | - | 1 | 18 | 37.85% |
| OIH250117C00290000 | 2024-04-15 12:48PM EDT | 290.00 | 63.55 | 56.50 | 60.30 | 0.00 | - | 1 | 47 | 38.11% |
| OIH250117C00295000 | 2024-04-05 1:24PM EDT | 295.00 | 75.75 | 53.50 | 57.00 | 0.00 | - | 4 | 37 | 37.65% |
| OIH250117C00300000 | 2024-04-22 9:30AM EDT | 300.00 | 50.00 | 50.00 | 53.50 | 0.00 | - | 1 | 154 | 36.91% |
| OIH250117C00305000 | 2024-04-03 3:19PM EDT | 305.00 | 66.91 | 47.60 | 50.40 | 0.00 | - | 2 | 48 | 36.48% |
| OIH250117C00310000 | 2024-04-19 2:52PM EDT | 310.00 | 45.30 | 43.50 | 47.40 | 0.00 | - | 1 | 71 | 36.07% |
| OIH250117C00315000 | 2024-04-12 11:04AM EDT | 315.00 | 56.12 | 41.00 | 44.20 | 0.00 | - | 2 | 40 | 35.38% |
| OIH250117C00320000 | 2024-04-24 11:05AM EDT | 320.00 | 38.40 | 38.00 | 41.20 | 0.00 | - | 1 | 440 | 34.80% |
| OIH250117C00325000 | 2024-04-23 10:01AM EDT | 325.00 | 36.70 | 35.00 | 38.20 | 0.00 | - | 1 | 35 | 34.14% |
| OIH250117C00330000 | 2024-04-17 12:44PM EDT | 330.00 | 34.60 | 33.50 | 35.70 | 0.00 | - | 2 | 85 | 33.85% |
| OIH250117C00335000 | 2024-04-17 12:44PM EDT | 335.00 | 32.20 | 30.00 | 33.10 | 0.00 | - | 2 | 92 | 33.38% |
| OIH250117C00340000 | 2024-04-25 11:01AM EDT | 340.00 | 27.87 | 27.50 | 30.60 | 0.00 | - | 1 | 36 | 32.91% |
| OIH250117C00345000 | 2024-04-17 12:49PM EDT | 345.00 | 27.19 | 25.00 | 28.30 | 0.00 | - | 2 | 104 | 32.53% |
| OIH250117C00350000 | 2024-04-22 1:58PM EDT | 350.00 | 25.06 | 23.60 | 26.20 | 0.00 | - | 3 | 49 | 32.24% |
| OIH250117C00355000 | 2024-04-17 12:44PM EDT | 355.00 | 23.40 | 22.40 | 24.30 | 0.00 | - | 5 | 126 | 32.04% |
| OIH250117C00360000 | 2024-04-22 9:33AM EDT | 360.00 | 20.00 | 19.00 | 21.90 | 0.00 | - | 3 | 37 | 31.29% |
| OIH250117C00370000 | 2024-04-17 12:44PM EDT | 370.00 | 18.50 | 16.80 | 18.30 | 0.00 | - | 4 | 77 | 30.61% |
| OIH250117C00380000 | 2024-04-17 12:44PM EDT | 380.00 | 15.10 | 14.00 | 15.20 | 0.00 | - | 9 | 54 | 30.03% |
| OIH250117C00390000 | 2024-04-17 12:44PM EDT | 390.00 | 12.60 | 10.00 | 12.90 | 0.00 | - | 6 | 136 | 29.91% |
| OIH250117C00400000 | 2024-04-17 12:44PM EDT | 400.00 | 10.36 | 8.00 | 10.40 | 0.00 | - | 5 | 135 | 29.23% |
| OIH250117C00410000 | 2024-04-17 12:44PM EDT | 410.00 | 8.90 | 6.50 | 8.50 | 0.00 | - | 9 | 30 | 28.86% |
| OIH250117C00420000 | 2024-04-17 11:27AM EDT | 420.00 | 8.00 | 5.40 | 7.00 | 0.00 | - | 10 | 18 | 28.65% |
| OIH250117C00430000 | 2024-04-17 10:29AM EDT | 430.00 | 6.70 | 3.50 | 5.70 | 0.00 | - | 3 | 5 | 28.41% |
| OIH250117C00440000 | 2024-04-02 9:31AM EDT | 440.00 | 9.75 | 3.40 | 5.20 | 0.00 | - | 1 | 5 | 29.15% |
| OIH250117C00450000 | 2024-04-17 10:26AM EDT | 450.00 | 4.50 | 1.45 | 4.20 | 0.00 | - | 8 | 54 | 28.87% |
| OIH250117C00460000 | 2024-04-17 10:26AM EDT | 460.00 | 3.70 | 1.20 | 4.30 | 0.00 | - | 9 | 12 | 30.41% |
| OIH250117C00470000 | 2024-03-15 2:41PM EDT | 470.00 | 3.90 | 3.00 | 3.70 | 0.00 | - | 87 | 88 | 30.56% |
| OIH250117C00480000 | 2024-02-23 12:23PM EDT | 480.00 | 1.54 | 2.30 | 5.30 | 0.00 | - | 7 | 7 | 34.83% |
| OIH250117C00490000 | 2024-01-30 10:30AM EDT | 490.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| OIH250117C00500000 | 2024-04-19 9:30AM EDT | 500.00 | 1.30 | 0.00 | 3.60 | 0.00 | - | 6 | 114 | 33.97% |
| OIH250117C00510000 | 2023-10-30 10:10AM EDT | 510.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250117P00105000 | 2023-12-12 12:47PM EDT | 105.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 72.86% |
| OIH250117P00120000 | 2023-09-29 2:14PM EDT | 120.00 | 1.88 | 0.60 | 2.80 | 0.00 | - | 5 | 10 | 66.38% |
| OIH250117P00125000 | 2022-11-15 2:12PM EDT | 125.00 | 7.38 | 7.00 | 9.80 | 0.00 | - | 2 | 2 | 93.01% |
| OIH250117P00130000 | 2024-04-18 10:51AM EDT | 130.00 | 1.18 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 57.53% |
| OIH250117P00135000 | 2024-03-18 12:20PM EDT | 135.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 55.58% |
| OIH250117P00140000 | 2022-11-18 12:53PM EDT | 140.00 | 10.40 | 9.80 | 14.30 | 0.00 | - | 2 | 2 | 93.51% |
| OIH250117P00145000 | 2022-11-28 12:28PM EDT | 145.00 | 12.90 | 10.10 | 14.40 | 0.00 | - | 5 | 4 | 90.75% |
| OIH250117P00150000 | 2024-01-26 3:36PM EDT | 150.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 57.12% |
| OIH250117P00155000 | 2023-12-06 4:22PM EDT | 155.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 55.00% |
| OIH250117P00160000 | 2024-02-20 11:53AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 12.50% |
| OIH250117P00165000 | 2024-04-23 1:27PM EDT | 165.00 | 0.98 | 0.00 | 2.80 | 0.00 | - | 114 | 236 | 52.24% |
| OIH250117P00170000 | 2024-03-19 9:41AM EDT | 170.00 | 1.13 | 0.40 | 1.80 | 0.00 | - | 40 | 43 | 45.77% |
| OIH250117P00175000 | 2024-03-04 4:49PM EDT | 175.00 | 2.65 | 0.00 | 3.00 | 0.00 | - | 3 | 286 | 49.12% |
| OIH250117P00180000 | 2024-03-05 11:21AM EDT | 180.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 10 | 77 | 47.23% |
| OIH250117P00185000 | 2023-11-03 1:58PM EDT | 185.00 | 5.10 | 4.60 | 5.00 | 0.00 | - | 4 | 4 | 51.06% |
| OIH250117P00190000 | 2024-03-01 2:05PM EDT | 190.00 | 3.55 | 0.00 | 4.10 | 0.00 | - | 1 | 7 | 47.10% |
| OIH250117P00193000 | 2023-11-09 2:02PM EDT | 193.00 | 6.60 | 6.60 | 7.10 | 0.00 | - | 4 | 3 | 53.09% |
| OIH250117P00194000 | 2024-02-22 4:41PM EDT | 194.00 | 4.23 | 0.50 | 5.00 | 0.00 | - | 15 | 15 | 48.10% |
| OIH250117P00195000 | 2024-03-05 1:28PM EDT | 195.00 | 4.10 | 0.00 | 3.40 | 0.00 | - | 5 | 48 | 43.14% |
| OIH250117P00196000 | 2023-11-09 3:49PM EDT | 196.00 | 7.10 | 7.00 | 7.50 | 0.00 | - | 4 | 2 | 52.77% |
| OIH250117P00197000 | 2023-11-03 2:17PM EDT | 197.00 | 6.30 | 5.90 | 6.30 | 0.00 | - | 4 | 22 | 50.17% |
| OIH250117P00198000 | 2024-02-22 4:41PM EDT | 198.00 | 4.58 | 0.50 | 5.00 | 0.00 | - | 15 | 19 | 46.58% |
| OIH250117P00199000 | 2023-11-28 12:30PM EDT | 199.00 | 6.70 | 5.20 | 5.60 | 0.00 | - | 2 | 7 | 47.71% |
| OIH250117P00200000 | 2024-04-26 2:15PM EDT | 200.00 | 1.98 | 0.05 | 4.10 | -0.78 | -28.26% | 1 | 129 | 43.43% |
| OIH250117P00205000 | 2024-02-14 11:22AM EDT | 205.00 | 7.10 | 3.30 | 5.70 | 0.00 | - | 10 | 54 | 45.67% |
| OIH250117P00210000 | 2024-02-12 10:41AM EDT | 210.00 | 7.77 | 3.30 | 5.10 | 0.00 | - | 4 | 32 | 42.41% |
| OIH250117P00215000 | 2024-04-03 3:50PM EDT | 215.00 | 2.75 | 1.00 | 3.40 | 0.00 | - | 170 | 256 | 36.36% |
| OIH250117P00220000 | 2024-02-29 11:30AM EDT | 220.00 | 7.55 | 3.10 | 5.80 | 0.00 | - | 1 | 124 | 40.41% |
| OIH250117P00225000 | 2024-03-14 10:06AM EDT | 225.00 | 5.90 | 3.50 | 4.70 | 0.00 | - | 10 | 30 | 36.29% |
| OIH250117P00230000 | 2024-03-07 2:31PM EDT | 230.00 | 7.90 | 2.60 | 4.10 | 0.00 | - | 4 | 103 | 33.29% |
| OIH250117P00235000 | 2024-04-23 11:10AM EDT | 235.00 | 5.20 | 3.00 | 5.20 | 0.00 | - | 16 | 74 | 34.03% |
| OIH250117P00240000 | 2024-04-12 12:20PM EDT | 240.00 | 5.00 | 3.00 | 6.00 | 0.00 | - | 3 | 48 | 33.92% |
| OIH250117P00245000 | 2024-02-21 12:37PM EDT | 245.00 | 12.80 | 5.50 | 9.30 | 0.00 | - | 4 | 56 | 37.74% |
| OIH250117P00250000 | 2024-04-26 2:15PM EDT | 250.00 | 6.30 | 5.10 | 6.90 | -1.20 | -16.00% | 14 | 207 | 32.14% |
| OIH250117P00255000 | 2024-01-10 3:12PM EDT | 255.00 | 21.40 | 17.80 | 19.60 | 0.00 | - | 16 | 104 | 47.84% |
| OIH250117P00260000 | 2024-04-17 11:31AM EDT | 260.00 | 9.70 | 6.60 | 9.20 | 0.00 | - | 2 | 86 | 32.22% |
| OIH250117P00265000 | 2024-04-26 3:49PM EDT | 265.00 | 9.10 | 8.10 | 9.50 | -0.30 | -3.19% | 15 | 462 | 30.88% |
| OIH250117P00270000 | 2024-04-26 3:18PM EDT | 270.00 | 10.10 | 9.10 | 10.80 | -0.60 | -5.61% | 22 | 134 | 30.82% |
| OIH250117P00275000 | 2024-04-24 10:55AM EDT | 275.00 | 11.70 | 10.50 | 12.60 | 0.00 | - | 10 | 36 | 31.24% |
| OIH250117P00280000 | 2024-04-04 12:52PM EDT | 280.00 | 10.35 | 11.10 | 13.80 | 0.00 | - | 1 | 21 | 30.78% |
| OIH250117P00285000 | 2024-04-24 10:47AM EDT | 285.00 | 14.40 | 13.10 | 14.20 | 0.00 | - | 1 | 17 | 29.34% |
| OIH250117P00290000 | 2024-04-24 10:54AM EDT | 290.00 | 15.70 | 14.00 | 16.10 | 0.00 | - | 9 | 39 | 29.48% |
| OIH250117P00295000 | 2024-04-23 11:51AM EDT | 295.00 | 17.90 | 15.60 | 17.50 | 0.00 | - | 3 | 22 | 28.96% |
| OIH250117P00300000 | 2024-04-22 11:09AM EDT | 300.00 | 20.90 | 17.50 | 20.30 | 0.00 | - | 8 | 506 | 29.75% |
| OIH250117P00305000 | 2024-04-17 11:26AM EDT | 305.00 | 22.30 | 19.40 | 20.40 | 0.00 | - | 1 | 1 | 27.73% |
| OIH250117P00310000 | 2024-04-26 2:30PM EDT | 310.00 | 21.83 | 21.10 | 22.30 | -2.17 | -9.04% | 3 | 15 | 27.41% |
| OIH250117P00315000 | 2023-12-22 1:28PM EDT | 315.00 | 36.28 | 38.60 | 40.80 | 0.00 | - | 10 | 2 | 42.46% |
| OIH250117P00320000 | 2024-04-23 11:50AM EDT | 320.00 | 27.20 | 24.50 | 26.30 | 0.00 | - | 1 | 28 | 26.60% |
| OIH250117P00325000 | 2024-04-12 12:41PM EDT | 325.00 | 25.00 | 27.30 | 28.60 | 0.00 | - | 8 | 12 | 26.29% |
| OIH250117P00330000 | 2024-04-22 3:13PM EDT | 330.00 | 31.65 | 29.70 | 31.00 | 0.00 | - | 1 | 14 | 25.97% |
| OIH250117P00335000 | 2023-02-10 1:27PM EDT | 335.00 | 63.47 | 73.50 | 78.50 | 0.00 | - | - | 3 | 64.24% |
| OIH250117P00340000 | 2024-04-17 12:44PM EDT | 340.00 | 38.79 | 34.80 | 36.80 | 0.00 | - | 2 | 0 | 25.85% |
| OIH250117P00350000 | 2024-04-04 12:52PM EDT | 350.00 | 32.32 | 39.50 | 41.30 | 0.00 | - | 1 | 107 | 24.07% |
| OIH250117P00355000 | 2023-11-07 3:56PM EDT | 355.00 | 62.31 | 72.30 | 75.00 | 0.00 | - | 2 | 2 | 50.43% |
| OIH250117P00360000 | 2024-04-12 11:44AM EDT | 360.00 | 40.10 | 45.00 | 48.30 | 0.00 | - | 1 | 1 | 24.09% |
| OIH250117P00370000 | 2023-10-20 10:07AM EDT | 370.00 | 63.00 | 67.80 | 71.60 | 0.00 | - | 1 | 1 | 39.30% |
| OIH250117P00400000 | 2023-07-07 12:36PM EDT | 400.00 | 105.50 | 82.60 | 84.70 | 0.00 | - | 1 | 1 | 29.54% |
| OIH250117P00460000 | 2023-01-11 11:16AM EDT | 460.00 | 160.50 | 142.00 | 146.20 | 0.00 | - | - | 1 | 41.81% |
