Deutsche Märkte geschlossen
DAX
13.873,97-32,70(-0,24%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dow Jones 30
30.996,98-179,03(-0,57%)
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
Callsfür29. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH210129C00135000 | 2020-12-28 11:58AM EST | 135.00 | 21.67 | 34.90 | 38.30 | 0.00 | - | 5 | 0 | 145.36% |
| OIH210129C00150000 | 2020-12-23 12:49PM EST | 150.00 | 13.09 | 20.30 | 23.85 | 0.00 | - | - | 1 | 50.59% |
| OIH210129C00152500 | 2021-01-04 3:43PM EST | 152.50 | 10.35 | 17.75 | 20.95 | 0.00 | - | 1 | 1 | 90.19% |
| OIH210129C00155000 | 2021-01-22 3:20PM EST | 155.00 | 13.96 | 15.40 | 18.25 | -9.56 | -40.65% | 1 | 2 | 77.69% |
| OIH210129C00156000 | 2021-01-06 2:20PM EST | 156.00 | 22.74 | 14.55 | 18.10 | 0.00 | - | 2 | 1 | 50.88% |
| OIH210129C00157000 | 2021-01-05 10:39AM EST | 157.00 | 12.37 | 13.70 | 16.20 | 0.00 | - | - | 0 | 70.02% |
| OIH210129C00157500 | 2021-01-04 3:57PM EST | 157.50 | 7.78 | 13.15 | 15.70 | 0.00 | - | 10 | 7 | 68.38% |
| OIH210129C00158000 | 2020-12-23 12:39PM EST | 158.00 | 8.60 | 12.95 | 15.80 | 0.00 | - | - | 2 | 77.59% |
| OIH210129C00160000 | 2021-01-12 10:49AM EST | 160.00 | 26.95 | 11.10 | 13.85 | 0.00 | - | 2 | 1 | 71.17% |
| OIH210129C00160500 | 2020-12-31 9:30AM EST | 160.50 | 5.90 | 10.60 | 13.45 | 0.00 | - | 1 | 1 | 70.90% |
| OIH210129C00161500 | 2020-12-28 3:10PM EST | 161.50 | 5.18 | 9.85 | 12.50 | 0.00 | - | - | 1 | 67.92% |
| OIH210129C00162000 | 2020-12-28 3:10PM EST | 162.00 | 5.03 | 9.45 | 12.10 | 0.00 | - | - | 1 | 67.53% |
| OIH210129C00162500 | 2021-01-04 9:30AM EST | 162.50 | 5.35 | 9.00 | 11.55 | 0.00 | - | - | 1 | 64.84% |
| OIH210129C00163000 | 2020-12-22 10:49AM EST | 163.00 | 6.12 | 7.90 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
| OIH210129C00164000 | 2020-12-17 1:44PM EST | 164.00 | 10.04 | 16.35 | 17.45 | 0.00 | - | - | 15 | 145.56% |
| OIH210129C00164500 | 2020-12-17 1:44PM EST | 164.50 | 9.89 | 16.05 | 17.15 | 0.00 | - | - | 15 | 145.34% |
| OIH210129C00165000 | 2021-01-22 11:32AM EST | 165.00 | 6.45 | 8.40 | 9.50 | -8.72 | -57.48% | 3 | 5 | 53.66% |
| OIH210129C00165500 | 2021-01-15 9:53AM EST | 165.50 | 19.20 | 8.15 | 9.20 | 0.00 | - | 10 | 1 | 54.74% |
| OIH210129C00166000 | 2021-01-22 12:13PM EST | 166.00 | 4.78 | 7.55 | 8.85 | -13.28 | -73.53% | 1 | 4 | 53.00% |
| OIH210129C00166500 | 2020-12-16 3:59PM EST | 166.50 | 9.64 | 14.80 | 15.45 | 0.00 | - | - | 4 | 140.80% |
| OIH210129C00167500 | 2020-12-18 6:13PM EST | 167.50 | 11.20 | 13.70 | 14.75 | 0.00 | - | - | 2 | 136.47% |
| OIH210129C00170000 | 2021-01-21 3:47PM EST | 170.00 | 4.23 | 5.40 | 6.25 | -0.27 | -6.00% | 2 | 6 | 54.35% |
| OIH210129C00171000 | 2021-01-21 12:22PM EST | 171.00 | 5.14 | 5.10 | 5.65 | 0.00 | - | 1 | 1 | 55.33% |
| OIH210129C00172500 | 2021-01-22 3:45PM EST | 172.50 | 4.15 | 4.45 | 4.90 | -1.53 | -26.94% | 21 | 3 | 55.81% |
| OIH210129C00173000 | 2021-01-22 3:31PM EST | 173.00 | 2.98 | 1.94 | 2.21 | -0.40 | -11.83% | 2 | 0 | 30.32% |
| OIH210129C00175000 | 2021-01-22 3:22PM EST | 175.00 | 2.43 | 3.45 | 3.70 | -0.17 | -6.54% | 19 | 6 | 55.52% |
| OIH210129C00178000 | 2021-01-21 2:17PM EST | 178.00 | 1.83 | 1.04 | 1.14 | 0.00 | - | 1 | 0 | 36.96% |
| OIH210129C00179000 | 2021-01-21 2:17PM EST | 179.00 | 1.62 | 0.88 | 1.00 | 0.00 | - | 1 | 0 | 38.06% |
| OIH210129C00180000 | 2021-01-22 3:48PM EST | 180.00 | 1.81 | 1.94 | 2.11 | +0.37 | +25.69% | 17 | 31 | 56.06% |
| OIH210129C00181500 | 2021-01-19 12:13AM EST | 181.50 | 6.20 | 1.56 | 1.85 | 0.00 | - | - | 10 | 56.52% |
| OIH210129C00183500 | 2021-01-19 12:13AM EST | 183.50 | 7.15 | 1.26 | 1.48 | 0.00 | - | - | 16 | 57.47% |
| OIH210129C00184000 | 2021-01-19 12:13AM EST | 184.00 | 6.85 | 1.18 | 1.41 | 0.00 | - | - | 7 | 57.69% |
| OIH210129C00185000 | 2021-01-22 3:48PM EST | 185.00 | 1.03 | 1.08 | 1.25 | +0.31 | +43.06% | 1 | 8 | 58.28% |
| OIH210129C00190000 | 2021-01-21 11:11AM EST | 190.00 | 0.54 | 0.57 | 0.69 | 0.00 | - | 4 | 43 | 59.67% |
| OIH210129C00195000 | 2021-01-22 9:30AM EST | 195.00 | 0.18 | 0.10 | 0.46 | -0.02 | -10.00% | 1 | 128 | 58.98% |
| OIH210129C00200000 | 2021-01-22 9:32AM EST | 200.00 | 0.69 | 0.00 | 0.38 | +0.54 | +360.00% | 10 | 44 | 63.57% |
| OIH210129C00205000 | 2021-01-19 11:53AM EST | 205.00 | 0.61 | 0.00 | 0.29 | 0.00 | - | 10 | 12 | 68.75% |
| OIH210129C00210000 | 2021-01-20 12:54PM EST | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| OIH210129C00215000 | 2021-01-08 9:51AM EST | 215.00 | 1.02 | 0.00 | 0.87 | 0.00 | - | 1 | 0 | 101.22% |
| OIH210129C00240000 | 2021-01-22 9:30AM EST | 240.00 | 0.13 | 0.00 | 0.69 | +0.04 | +44.44% | 1 | 1 | 133.79% |
| OIH210129C00245000 | 2021-01-19 12:13AM EST | 245.00 | 0.70 | - | 0.87 | 0.00 | - | - | 1 | 165.92% |
Putsfür29. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH210129P00080000 | 2021-01-07 3:50PM EST | 80.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 39 | 255.47% |
| OIH210129P00085000 | 2021-01-07 11:53AM EST | 85.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 39 | 276.95% |
| OIH210129P00090000 | 2021-01-07 11:53AM EST | 90.00 | 0.20 | 0.00 | 0.68 | 0.00 | - | - | 36 | 252.73% |
| OIH210129P00095000 | 2021-01-07 11:46AM EST | 95.00 | 0.21 | 0.00 | 0.68 | 0.00 | - | - | 21 | 233.79% |
| OIH210129P00120000 | 2020-12-30 1:41PM EST | 120.00 | 0.45 | 0.00 | 0.72 | 0.00 | - | - | 1 | 152.54% |
| OIH210129P00125000 | 2020-12-30 9:36AM EST | 125.00 | 0.91 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 144.92% |
| OIH210129P00130000 | 2021-01-22 3:20PM EST | 130.00 | 0.08 | 0.00 | 0.34 | -1.34 | -94.37% | 1 | 1 | 108.40% |
| OIH210129P00135000 | 2021-01-11 12:27PM EST | 135.00 | 0.63 | 0.00 | 0.81 | 0.00 | - | 1 | 1 | 111.62% |
| OIH210129P00140000 | 2021-01-11 3:36PM EST | 140.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 81.64% |
| OIH210129P00148000 | 2021-01-15 2:00PM EST | 148.00 | 0.36 | 0.02 | 0.40 | 0.00 | - | - | 3 | 66.31% |
| OIH210129P00150000 | 2021-01-22 10:35AM EST | 150.00 | 0.79 | 0.16 | 0.27 | +0.37 | +88.10% | 10 | 58 | 61.72% |
| OIH210129P00151000 | 2021-01-21 3:43PM EST | 151.00 | 0.49 | 0.75 | 0.84 | 0.00 | - | 11 | 0 | 79.83% |
| OIH210129P00154000 | 2021-01-22 2:18PM EST | 154.00 | 0.82 | 0.36 | 0.50 | -8.41 | -91.12% | 4,000 | 2 | 60.25% |
| OIH210129P00155000 | 2021-01-22 3:59PM EST | 155.00 | 0.50 | 0.44 | 0.55 | -0.42 | -45.65% | 23 | 31 | 59.57% |
| OIH210129P00156000 | 2021-01-22 10:18AM EST | 156.00 | 1.40 | 0.51 | 0.67 | +0.50 | +55.56% | 10 | 10 | 59.42% |
| OIH210129P00157500 | 2021-01-05 9:31AM EST | 157.50 | 7.57 | 0.68 | 0.89 | 0.00 | - | - | 5 | 59.81% |
| OIH210129P00158000 | 2021-01-05 9:35AM EST | 158.00 | 7.52 | 0.70 | 0.99 | 0.00 | - | - | 3 | 59.62% |
| OIH210129P00159000 | 2021-01-06 1:40PM EST | 159.00 | 2.58 | 0.85 | 1.36 | 0.00 | - | - | 16 | 61.77% |
| OIH210129P00159500 | 2021-01-11 2:01PM EST | 159.50 | 2.83 | 0.94 | 1.55 | 0.00 | - | - | 19 | 62.74% |
| OIH210129P00160000 | 2021-01-22 2:18PM EST | 160.00 | 2.16 | 1.02 | 1.16 | +1.01 | +87.83% | 8,014 | 5 | 58.18% |
| OIH210129P00160500 | 2021-01-21 11:46AM EST | 160.50 | 1.55 | 1.06 | 1.63 | 0.00 | - | 3 | 4 | 61.08% |
| OIH210129P00161000 | 2021-01-21 1:33PM EST | 161.00 | 2.20 | 1.19 | 1.81 | 0.00 | - | 10 | 22 | 61.96% |
| OIH210129P00161500 | 2021-01-05 9:51AM EST | 161.50 | 8.38 | 1.26 | 1.99 | 0.00 | - | - | 2 | 62.21% |
| OIH210129P00162000 | 2021-01-21 9:39AM EST | 162.00 | 1.31 | 3.10 | 3.45 | 0.00 | - | 1 | 0 | 84.35% |
| OIH210129P00162500 | 2021-01-20 1:01PM EST | 162.50 | 1.34 | 3.30 | 3.55 | 0.00 | - | - | 0 | 84.28% |
| OIH210129P00163000 | 2021-01-21 1:37PM EST | 163.00 | 3.60 | 1.60 | 1.76 | +0.70 | +24.14% | 6 | 3 | 57.57% |
| OIH210129P00163500 | 2021-01-22 10:57AM EST | 163.50 | 4.15 | 1.69 | 2.64 | +2.60 | +167.74% | 5 | 7 | 62.77% |
| OIH210129P00164000 | 2021-01-22 1:57PM EST | 164.00 | 3.20 | 1.81 | 2.70 | +1.37 | +74.86% | 1 | 0 | 62.06% |
| OIH210129P00164500 | 2021-01-22 10:57AM EST | 164.50 | 4.65 | 1.94 | 2.63 | +2.00 | +75.47% | 5 | 8 | 60.45% |
| OIH210129P00165000 | 2021-01-22 3:38PM EST | 165.00 | 2.75 | 2.12 | 2.28 | -0.23 | -7.72% | 19 | 26 | 57.25% |
| OIH210129P00166000 | 2021-01-22 3:44PM EST | 166.00 | 2.82 | 2.35 | 2.68 | -0.90 | -24.19% | 4,002 | 2 | 57.28% |
| OIH210129P00166500 | 2021-01-22 1:50PM EST | 166.50 | 4.30 | 2.49 | 2.85 | +2.49 | +137.57% | 8 | 8 | 57.13% |
| OIH210129P00167500 | 2021-01-22 3:09PM EST | 167.50 | 4.52 | 5.85 | 6.10 | +0.04 | +0.89% | 2 | 0 | 92.53% |
| OIH210129P00170000 | 2021-01-22 3:58PM EST | 170.00 | 4.15 | 3.90 | 4.15 | +1.04 | +33.44% | 23 | 4 | 56.79% |
| OIH210129P00171000 | 2021-01-21 1:49PM EST | 171.00 | 6.75 | 4.20 | 4.80 | 0.00 | - | 9 | 15 | 56.89% |
| OIH210129P00172500 | 2021-01-20 2:02PM EST | 172.50 | 3.87 | 9.00 | 10.95 | 0.00 | - | - | 0 | 110.50% |
| OIH210129P00173500 | 2021-01-20 2:02PM EST | 173.50 | 4.25 | 9.60 | 11.50 | 0.00 | - | - | 0 | 110.86% |
| OIH210129P00174000 | 2021-01-20 2:26PM EST | 174.00 | 4.60 | 10.10 | 11.95 | 0.00 | - | - | 0 | 113.09% |
| OIH210129P00175000 | 2021-01-20 2:26PM EST | 175.00 | 5.03 | 6.05 | 8.15 | 0.00 | - | 5 | 7 | 61.72% |
| OIH210129P00176000 | 2021-01-19 12:14AM EST | 176.00 | 3.30 | 6.80 | 9.15 | 0.00 | - | - | 5 | 64.75% |
| OIH210129P00177000 | 2021-01-21 1:37PM EST | 177.00 | 10.43 | 12.45 | 14.40 | 0.00 | - | 1 | 0 | 120.53% |
| OIH210129P00179000 | 2021-01-19 12:14AM EST | 179.00 | 7.15 | 8.90 | 11.30 | 0.00 | - | - | 2 | 66.48% |
| OIH210129P00180000 | 2021-01-19 12:14AM EST | 180.00 | 7.63 | 9.30 | 12.00 | 0.00 | - | - | 2 | 64.45% |
| OIH210129P00183500 | 2021-01-12 3:50PM EST | 183.50 | 7.45 | 12.30 | 14.90 | 0.00 | - | 5 | 0 | 68.73% |
| OIH210129P00190000 | 2021-01-22 2:06PM EST | 190.00 | 23.10 | 17.95 | 20.70 | +12.95 | +127.59% | 5 | 41 | 74.63% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
