Deutsche Märkte geschlossen

VanEck Vectors Oil Services ETF (OIH)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
172,01+3,05 (+1,81%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür29. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210129C001350002020-12-28 11:58AM EST135.0021.6734.9038.300.00-50145.36%
OIH210129C001500002020-12-23 12:49PM EST150.0013.0920.3023.850.00--150.59%
OIH210129C001525002021-01-04 3:43PM EST152.5010.3517.7520.950.00-1190.19%
OIH210129C001550002021-01-22 3:20PM EST155.0013.9615.4018.25-9.56-40.65%1277.69%
OIH210129C001560002021-01-06 2:20PM EST156.0022.7414.5518.100.00-2150.88%
OIH210129C001570002021-01-05 10:39AM EST157.0012.3713.7016.200.00--070.02%
OIH210129C001575002021-01-04 3:57PM EST157.507.7813.1515.700.00-10768.38%
OIH210129C001580002020-12-23 12:39PM EST158.008.6012.9515.800.00--277.59%
OIH210129C001600002021-01-12 10:49AM EST160.0026.9511.1013.850.00-2171.17%
OIH210129C001605002020-12-31 9:30AM EST160.505.9010.6013.450.00-1170.90%
OIH210129C001615002020-12-28 3:10PM EST161.505.189.8512.500.00--167.92%
OIH210129C001620002020-12-28 3:10PM EST162.005.039.4512.100.00--167.53%
OIH210129C001625002021-01-04 9:30AM EST162.505.359.0011.550.00--164.84%
OIH210129C001630002020-12-22 10:49AM EST163.006.127.909.000.00-110.00%
OIH210129C001640002020-12-17 1:44PM EST164.0010.0416.3517.450.00--15145.56%
OIH210129C001645002020-12-17 1:44PM EST164.509.8916.0517.150.00--15145.34%
OIH210129C001650002021-01-22 11:32AM EST165.006.458.409.50-8.72-57.48%3553.66%
OIH210129C001655002021-01-15 9:53AM EST165.5019.208.159.200.00-10154.74%
OIH210129C001660002021-01-22 12:13PM EST166.004.787.558.85-13.28-73.53%1453.00%
OIH210129C001665002020-12-16 3:59PM EST166.509.6414.8015.450.00--4140.80%
OIH210129C001675002020-12-18 6:13PM EST167.5011.2013.7014.750.00--2136.47%
OIH210129C001700002021-01-21 3:47PM EST170.004.235.406.25-0.27-6.00%2654.35%
OIH210129C001710002021-01-21 12:22PM EST171.005.145.105.650.00-1155.33%
OIH210129C001725002021-01-22 3:45PM EST172.504.154.454.90-1.53-26.94%21355.81%
OIH210129C001730002021-01-22 3:31PM EST173.002.981.942.21-0.40-11.83%2030.32%
OIH210129C001750002021-01-22 3:22PM EST175.002.433.453.70-0.17-6.54%19655.52%
OIH210129C001780002021-01-21 2:17PM EST178.001.831.041.140.00-1036.96%
OIH210129C001790002021-01-21 2:17PM EST179.001.620.881.000.00-1038.06%
OIH210129C001800002021-01-22 3:48PM EST180.001.811.942.11+0.37+25.69%173156.06%
OIH210129C001815002021-01-19 12:13AM EST181.506.201.561.850.00--1056.52%
OIH210129C001835002021-01-19 12:13AM EST183.507.151.261.480.00--1657.47%
OIH210129C001840002021-01-19 12:13AM EST184.006.851.181.410.00--757.69%
OIH210129C001850002021-01-22 3:48PM EST185.001.031.081.25+0.31+43.06%1858.28%
OIH210129C001900002021-01-21 11:11AM EST190.000.540.570.690.00-44359.67%
OIH210129C001950002021-01-22 9:30AM EST195.000.180.100.46-0.02-10.00%112858.98%
OIH210129C002000002021-01-22 9:32AM EST200.000.690.000.38+0.54+360.00%104463.57%
OIH210129C002050002021-01-19 11:53AM EST205.000.610.000.290.00-101268.75%
OIH210129C002100002021-01-20 12:54PM EST210.000.180.000.000.00--025.00%
OIH210129C002150002021-01-08 9:51AM EST215.001.020.000.870.00-10101.22%
OIH210129C002400002021-01-22 9:30AM EST240.000.130.000.69+0.04+44.44%11133.79%
OIH210129C002450002021-01-19 12:13AM EST245.000.70-0.870.00--1165.92%
Putsfür29. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210129P000800002021-01-07 3:50PM EST80.000.170.000.250.00--39255.47%
OIH210129P000850002021-01-07 11:53AM EST85.000.180.000.750.00--39276.95%
OIH210129P000900002021-01-07 11:53AM EST90.000.200.000.680.00--36252.73%
OIH210129P000950002021-01-07 11:46AM EST95.000.210.000.680.00--21233.79%
OIH210129P001200002020-12-30 1:41PM EST120.000.450.000.720.00--1152.54%
OIH210129P001250002020-12-30 9:36AM EST125.000.910.000.950.00-10144.92%
OIH210129P001300002021-01-22 3:20PM EST130.000.080.000.34-1.34-94.37%11108.40%
OIH210129P001350002021-01-11 12:27PM EST135.000.630.000.810.00-11111.62%
OIH210129P001400002021-01-11 3:36PM EST140.000.500.000.300.00-1381.64%
OIH210129P001480002021-01-15 2:00PM EST148.000.360.020.400.00--366.31%
OIH210129P001500002021-01-22 10:35AM EST150.000.790.160.27+0.37+88.10%105861.72%
OIH210129P001510002021-01-21 3:43PM EST151.000.490.750.840.00-11079.83%
OIH210129P001540002021-01-22 2:18PM EST154.000.820.360.50-8.41-91.12%4,000260.25%
OIH210129P001550002021-01-22 3:59PM EST155.000.500.440.55-0.42-45.65%233159.57%
OIH210129P001560002021-01-22 10:18AM EST156.001.400.510.67+0.50+55.56%101059.42%
OIH210129P001575002021-01-05 9:31AM EST157.507.570.680.890.00--559.81%
OIH210129P001580002021-01-05 9:35AM EST158.007.520.700.990.00--359.62%
OIH210129P001590002021-01-06 1:40PM EST159.002.580.851.360.00--1661.77%
OIH210129P001595002021-01-11 2:01PM EST159.502.830.941.550.00--1962.74%
OIH210129P001600002021-01-22 2:18PM EST160.002.161.021.16+1.01+87.83%8,014558.18%
OIH210129P001605002021-01-21 11:46AM EST160.501.551.061.630.00-3461.08%
OIH210129P001610002021-01-21 1:33PM EST161.002.201.191.810.00-102261.96%
OIH210129P001615002021-01-05 9:51AM EST161.508.381.261.990.00--262.21%
OIH210129P001620002021-01-21 9:39AM EST162.001.313.103.450.00-1084.35%
OIH210129P001625002021-01-20 1:01PM EST162.501.343.303.550.00--084.28%
OIH210129P001630002021-01-21 1:37PM EST163.003.601.601.76+0.70+24.14%6357.57%
OIH210129P001635002021-01-22 10:57AM EST163.504.151.692.64+2.60+167.74%5762.77%
OIH210129P001640002021-01-22 1:57PM EST164.003.201.812.70+1.37+74.86%1062.06%
OIH210129P001645002021-01-22 10:57AM EST164.504.651.942.63+2.00+75.47%5860.45%
OIH210129P001650002021-01-22 3:38PM EST165.002.752.122.28-0.23-7.72%192657.25%
OIH210129P001660002021-01-22 3:44PM EST166.002.822.352.68-0.90-24.19%4,002257.28%
OIH210129P001665002021-01-22 1:50PM EST166.504.302.492.85+2.49+137.57%8857.13%
OIH210129P001675002021-01-22 3:09PM EST167.504.525.856.10+0.04+0.89%2092.53%
OIH210129P001700002021-01-22 3:58PM EST170.004.153.904.15+1.04+33.44%23456.79%
OIH210129P001710002021-01-21 1:49PM EST171.006.754.204.800.00-91556.89%
OIH210129P001725002021-01-20 2:02PM EST172.503.879.0010.950.00--0110.50%
OIH210129P001735002021-01-20 2:02PM EST173.504.259.6011.500.00--0110.86%
OIH210129P001740002021-01-20 2:26PM EST174.004.6010.1011.950.00--0113.09%
OIH210129P001750002021-01-20 2:26PM EST175.005.036.058.150.00-5761.72%
OIH210129P001760002021-01-19 12:14AM EST176.003.306.809.150.00--564.75%
OIH210129P001770002021-01-21 1:37PM EST177.0010.4312.4514.400.00-10120.53%
OIH210129P001790002021-01-19 12:14AM EST179.007.158.9011.300.00--266.48%
OIH210129P001800002021-01-19 12:14AM EST180.007.639.3012.000.00--264.45%
OIH210129P001835002021-01-12 3:50PM EST183.507.4512.3014.900.00-5068.73%
OIH210129P001900002021-01-22 2:06PM EST190.0023.1017.9520.70+12.95+127.59%54174.63%