Deutsche Märkte öffnen in 2 Stunden 34 Minuten

VanEck Vectors Oil Services ETF (OIH)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
181,03-2,39 (-1,30%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210416C000500002020-12-18 4:42PM EDT50.00107.60118.35120.350.00-4200.00%
OIH210416C000750002020-12-18 4:59PM EDT75.0083.4592.1095.550.00-2,01000.00%
OIH210416C000850002020-12-18 4:51PM EDT85.0073.3583.4086.050.00-70000.00%
OIH210416C000900002020-12-15 2:05PM EDT90.0075.0095.50100.000.00-10754.39%
OIH210416C000950002020-11-02 3:07PM EDT95.0015.7452.7555.950.00-550.00%
OIH210416C001000002020-12-18 2:34PM EDT100.0060.4277.4581.400.00-313332.42%
OIH210416C001050002020-12-31 1:44PM EDT105.0051.9058.5060.150.00-13690.00%
OIH210416C001100002020-12-11 4:56PM EDT110.0055.2165.5568.700.00-1790.00%
OIH210416C001150002021-01-19 11:05AM EDT115.0066.3064.4069.000.00-251291.99%
OIH210416C001200002021-04-06 2:20PM EDT120.0071.8660.1062.100.00-1281189.45%
OIH210416C001210002020-10-08 1:26PM EDT121.007.955.606.500.00-1190.00%
OIH210416C001220002020-11-24 2:39PM EDT122.0036.8036.9538.250.00-280.00%
OIH210416C001230002020-11-16 12:25PM EDT123.0018.0542.6545.750.00-160.00%
OIH210416C001240002020-12-30 11:24AM EDT124.0036.2342.1543.450.00-290.00%
OIH210416C001250002021-02-10 10:43AM EDT125.0057.3594.5098.750.00-251,247.44%
OIH210416C001260002021-01-22 1:41PM EDT126.0043.4056.0060.800.00-28362.89%
OIH210416C001270002020-12-28 12:43PM EDT127.0033.1039.3040.550.00-290.00%
OIH210416C001280002020-10-06 10:43AM EDT128.006.554.405.700.00-2200.00%
OIH210416C001290002020-11-23 4:40PM EDT129.0024.6533.9534.900.00-140.00%
OIH210416C001300002021-04-12 10:45AM EDT130.0054.2048.6053.400.00-9473304.79%
OIH210416C001310002020-09-21 12:08AM EDT131.009.702.464.650.00--40.00%
OIH210416C001320002021-04-05 2:29PM EDT132.0058.9146.6051.400.00-11294.04%
OIH210416C001330002020-11-23 4:28PM EDT133.0022.3530.8532.050.00-180.00%
OIH210416C001340002021-01-06 11:42AM EDT134.0046.7044.6047.250.00-2630168.75%
OIH210416C001350002021-04-12 10:35AM EDT135.0049.7243.5048.300.00-1033274.61%
OIH210416C001360002021-03-19 3:55PM EDT136.0062.5044.5045.800.00-1242147.27%
OIH210416C001370002020-12-16 10:32AM EDT137.0033.4944.4546.750.00-224238.09%
OIH210416C001380002020-11-25 11:20AM EDT138.0023.6925.4026.400.00-490.00%
OIH210416C001390002020-09-21 12:08AM EDT139.008.401.413.600.00--20.00%
OIH210416C001400002021-04-07 1:25PM EDT140.0051.1038.6043.400.00-515252.15%
OIH210416C001410002020-12-30 12:37PM EDT141.0023.8029.1530.600.00-41340.00%
OIH210416C001420002020-12-09 3:57PM EDT142.0027.4538.0541.200.00-13169.34%
OIH210416C001430002021-02-08 12:20PM EDT143.0041.8577.9082.000.00-14441,049.71%
OIH210416C001440002021-01-21 2:18PM EDT144.0032.7540.8543.600.00-1377307.76%
OIH210416C001450002020-12-04 3:23PM EDT145.0025.8020.9021.550.00-130.00%
OIH210416C001460002021-02-03 1:28PM EDT146.0031.6074.5078.550.00-13401,006.74%
OIH210416C001470002020-09-21 12:24PM EDT147.003.900.642.890.00-2160.00%
OIH210416C001480002020-11-09 12:39PM EDT148.005.1021.9024.600.00-460.00%
OIH210416C001500002021-03-25 3:34PM EDT150.0040.5030.4031.500.00-3156130.86%
OIH210416C001550002021-03-29 12:23PM EDT155.0034.5025.3026.400.00-140106.54%
OIH210416C001600002021-04-13 2:25PM EDT160.0021.0020.6021.70-7.90-27.34%526571.48%
OIH210416C001650002021-03-26 3:42PM EDT165.0030.7713.9017.500.00-191105.81%
OIH210416C001700002021-04-09 2:04PM EDT170.0015.009.9012.400.00-17080.27%
OIH210416C001750002021-04-13 11:08AM EDT175.008.306.207.40-5.77-41.01%28956.10%
OIH210416C001780002021-04-13 3:50PM EDT178.005.004.405.20-8.93-64.11%11153.56%
OIH210416C001790002021-04-13 10:16AM EDT179.003.703.804.60+3.70-3053.64%
OIH210416C001800002021-04-13 12:53PM EDT180.003.603.504.20-12.05-77.00%217450.68%
OIH210416C001810002021-04-13 3:50PM EDT181.003.232.803.50-12.79-79.84%4153.22%
OIH210416C001830002021-04-13 11:58AM EDT183.002.671.952.55+2.67-21.47%83652.34%
OIH210416C001840002021-04-13 12:02PM EDT184.002.501.752.15-2.30-47.92%153452.00%
OIH210416C001850002021-04-13 3:16PM EDT185.001.901.451.85-1.80-48.65%1614652.59%
OIH210416C001860002021-04-13 10:24AM EDT186.001.521.201.55+1.52-53.94%3552.54%
OIH210416C001870002021-04-12 2:17PM EDT187.002.180.751.300.00-1252.69%
OIH210416C001880002021-04-13 11:04AM EDT188.001.380.651.10-0.58-29.59%155953.17%
OIH210416C001890002021-04-13 3:06PM EDT189.001.140.350.90-0.59-34.10%21253.03%
OIH210416C001900002021-04-13 2:05PM EDT190.000.700.500.75-0.45-39.13%10624450.24%
OIH210416C001910002021-04-13 10:19AM EDT191.000.400.400.60-3.50-89.74%21850.29%
OIH210416C001920002021-04-13 1:04PM EDT192.000.460.300.50-0.59-56.19%251350.49%
OIH210416C001930002021-04-13 10:13AM EDT193.000.300.200.40-0.55-64.71%32353.66%
OIH210416C001940002021-04-13 11:50AM EDT194.000.320.150.30-0.63-66.32%74052.93%
OIH210416C001950002021-04-13 3:50PM EDT195.000.170.100.25-0.43-71.67%199353.61%
OIH210416C001960002021-04-13 10:08AM EDT196.000.150.000.25-0.30-66.67%54156.45%
OIH210416C001970002021-04-12 2:41PM EDT197.000.350.050.200.00-153951.76%
OIH210416C001980002021-04-13 3:50PM EDT198.000.130.000.20-0.09-40.91%1552.15%
OIH210416C001990002021-04-13 3:06PM EDT199.000.340.000.25-0.11-24.44%1156.64%
OIH210416C002000002021-04-13 1:23PM EDT200.000.100.000.35-0.12-54.55%733462.79%
OIH210416C002025002021-04-09 3:07PM EDT202.500.500.000.100.00-2356.64%
OIH210416C002050002021-04-09 2:35PM EDT205.000.240.000.200.00-1019668.36%
OIH210416C002075002021-04-08 11:35AM EDT207.500.420.002.050.00-111119.04%
OIH210416C002100002021-04-12 2:30PM EDT210.000.070.000.050.00-467366.02%
OIH210416C002125002021-04-07 10:04AM EDT212.500.600.002.150.00-12135.16%
OIH210416C002150002021-04-08 2:00PM EDT215.000.250.000.900.00-196116.41%
OIH210416C002200002021-04-09 9:30AM EDT220.000.100.000.250.00-4218103.13%
OIH210416C002250002021-04-13 9:54AM EDT225.000.050.000.05-0.10-66.67%112392.19%
OIH210416C002300002021-04-06 11:31AM EDT230.000.100.000.050.00-1250100.78%
OIH210416C002350002021-03-30 11:02AM EDT235.000.370.000.100.00-2151117.19%
OIH210416C002400002021-03-30 11:03AM EDT240.000.250.000.050.00-153116.41%
OIH210416C002450002021-03-30 11:04AM EDT245.000.230.000.300.00-117152.93%
OIH210416C002500002021-04-08 1:18PM EDT250.000.050.000.250.00-1216157.42%
OIH210416C002550002021-03-30 10:05AM EDT255.000.140.000.500.00-112182.62%
OIH210416C002600002021-03-29 11:04AM EDT260.000.250.000.400.00-118185.16%
OIH210416C002650002021-03-29 10:29AM EDT265.000.310.002.150.00-15256.54%
OIH210416C002700002021-03-29 10:50AM EDT270.000.130.002.150.00-13266.02%
OIH210416C002750002021-03-19 1:06PM EDT275.000.050.000.300.00-142200.78%
OIH210416C002800002021-03-30 12:50PM EDT280.000.120.000.200.00-11198.05%
OIH210416C003150002021-03-15 12:05AM EDT315.000.82-0.200.00--1264.06%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210416P000500002021-02-01 10:31AM EDT50.000.210.000.190.00-540567.19%
OIH210416P000550002021-01-27 12:40PM EDT55.000.210.000.180.00-12523.44%
OIH210416P000600002021-01-07 10:31AM EDT60.000.260.000.200.00-16492.97%
OIH210416P000650002021-01-14 1:37PM EDT65.000.100.000.200.00-320459.38%
OIH210416P000700002021-01-14 1:25PM EDT70.000.150.000.210.00-120429.69%
OIH210416P000750002020-11-11 11:25AM EDT75.002.600.030.660.00-9555470.31%
OIH210416P000800002020-11-09 12:30PM EDT80.004.170.161.140.00-1835486.13%
OIH210416P000850002021-01-05 11:25AM EDT85.000.590.040.400.00-11,077382.42%
OIH210416P000900002021-02-01 1:58PM EDT90.000.510.002.220.00-10468.36%
OIH210416P000950002021-02-16 1:59PM EDT95.000.290.002.150.00-650643433.79%
OIH210416P001000002021-02-04 2:17PM EDT100.000.570.002.270.00-2407408.40%
OIH210416P001050002021-02-11 11:29AM EDT105.000.550.012.230.00-2817378.52%
OIH210416P001100002021-02-03 3:09PM EDT110.000.450.002.340.00-41,562354.30%
OIH210416P001150002021-02-18 11:11AM EDT115.000.710.001.140.00-4120283.20%
OIH210416P001200002021-04-01 9:30AM EDT120.000.010.000.150.00-1180191.02%
OIH210416P001210002021-03-12 10:30AM EDT121.000.720.002.400.00-24298.73%
OIH210416P001220002021-03-19 1:02PM EDT122.000.290.000.200.00-38191.02%
OIH210416P001230002021-03-01 10:36AM EDT123.000.800.002.130.00-17280.96%
OIH210416P001240002021-03-12 10:30AM EDT124.000.780.002.350.00-24282.42%
OIH210416P001250002021-03-24 12:25PM EDT125.000.250.000.200.00-286180.47%
OIH210416P001260002021-03-19 3:43PM EDT126.000.290.000.950.00-11225.98%
OIH210416P001270002020-09-21 12:08AM EDT127.0025.2531.6035.400.00--41,063.75%
OIH210416P001280002020-11-24 3:06PM EDT128.009.806.206.600.00-14440.67%
OIH210416P001290002020-09-21 12:08AM EDT129.0024.4033.0537.050.00--31,073.54%
OIH210416P001300002021-03-26 9:31AM EDT130.000.380.000.350.00-224176.95%
OIH210416P001320002021-02-04 3:25PM EDT132.002.590.061.530.00-11223.24%
OIH210416P001330002021-03-19 12:17PM EDT133.000.350.002.150.00-40234.38%
OIH210416P001340002021-03-24 12:27PM EDT134.000.260.000.150.00-1279144.53%
OIH210416P001350002021-04-01 9:48AM EDT135.000.100.000.200.00-112146.88%
OIH210416P001360002021-02-11 3:39PM EDT136.002.620.002.110.00-1728219.73%
OIH210416P001380002020-12-10 12:45PM EDT138.008.254.805.450.00-10342.38%
OIH210416P001400002021-03-24 12:23PM EDT140.000.330.000.200.00-185130.47%
OIH210416P001410002021-02-24 1:24PM EDT141.001.450.001.570.00-15184.18%
OIH210416P001420002021-03-25 10:51AM EDT142.000.500.000.100.00-19184113.28%
OIH210416P001430002021-03-24 12:21PM EDT143.000.350.000.150.00-2182116.41%
OIH210416P001450002021-04-12 11:27AM EDT145.000.050.000.250.00-19118.75%
OIH210416P001460002021-04-01 9:30AM EDT146.000.090.000.850.00-10142.97%
OIH210416P001470002021-03-26 9:30AM EDT147.000.400.000.350.00-16118.56%
OIH210416P001480002021-03-29 10:28AM EDT148.000.300.001.200.00-15145.80%
OIH210416P001500002021-03-30 10:25AM EDT150.000.250.001.650.00-134148.83%
OIH210416P001550002021-04-12 1:43PM EDT155.000.050.000.150.00-1047280.86%
OIH210416P001600002021-04-12 12:53PM EDT160.000.100.050.100.00-519166.41%
OIH210416P001650002021-04-13 11:55AM EDT165.000.270.100.30-0.04-12.90%11,02761.91%
OIH210416P001700002021-04-13 1:30PM EDT170.000.500.250.45+0.12+31.58%652151.95%
OIH210416P001750002021-04-13 3:50PM EDT175.001.100.951.25-0.07-5.98%2813250.76%
OIH210416P001760002021-04-13 1:50PM EDT176.001.651.202.10+0.50+43.48%7913956.13%
OIH210416P001770002021-04-13 1:13PM EDT177.002.051.151.80+0.07+3.54%9453.25%
OIH210416P001780002021-04-13 12:23PM EDT178.002.101.802.15+0.10+5.00%121350.34%
OIH210416P001790002021-04-12 2:45PM EDT179.002.272.252.500.00-101550.54%
OIH210416P001800002021-04-13 1:43PM EDT180.002.902.553.00+0.28+10.69%2315150.00%
OIH210416P001810002021-04-06 11:44AM EDT181.001.842.303.500.00-3553.69%
OIH210416P001820002021-04-09 3:55PM EDT182.003.253.004.000.00-1353.22%
OIH210416P001830002021-04-13 12:14PM EDT183.004.304.004.60+0.53+14.06%147153.59%
OIH210416P001840002021-04-13 1:27PM EDT184.006.004.505.30+1.71+39.86%223654.88%
OIH210416P001850002021-04-13 1:43PM EDT185.006.605.306.00+1.53+30.18%5113255.59%
OIH210416P001860002021-04-08 9:45AM EDT186.005.755.906.900.00-1750.39%
OIH210416P001870002021-04-09 3:31PM EDT187.005.716.808.000.00-2655.13%
OIH210416P001880002021-04-07 9:34AM EDT188.004.657.608.600.00--40253.78%
OIH210416P001890002021-04-13 11:20AM EDT189.008.038.309.10+1.03+14.71%4658.01%
OIH210416P001900002021-04-13 11:59AM EDT190.009.209.3010.30+1.60+21.05%2218155.37%
OIH210416P001910002021-04-01 1:06PM EDT191.005.809.1010.800.00-2359.13%
OIH210416P001920002021-04-09 12:57PM EDT192.0010.0011.0011.900.00-1153.08%
OIH210416P001930002021-03-22 3:22PM EDT193.009.2510.7013.200.00--1076.12%
OIH210416P001940002021-04-09 2:25PM EDT194.0010.7511.2015.100.00-3599.07%
OIH210416P001950002021-04-13 11:10AM EDT195.0012.2012.4015.40+0.60+5.17%78588.23%
OIH210416P001970002021-04-09 9:34AM EDT197.0010.7013.9017.200.00-1190.82%
OIH210416P002000002021-04-13 11:08AM EDT200.0018.6517.3019.90+8.35+81.07%57892.92%
OIH210416P002050002021-04-13 11:10AM EDT205.0023.0523.3024.80+8.08+53.97%52266.02%
OIH210416P002075002021-04-13 1:36PM EDT207.5026.5025.2028.00+7.90+42.47%3377.15%
OIH210416P002100002021-04-13 12:10PM EDT210.0028.5428.1029.90+5.39+23.28%103767.58%
OIH210416P002150002021-04-13 3:57PM EDT215.0034.5033.0035.00+2.40+7.48%2476.56%
OIH210416P002200002021-04-05 3:03PM EDT220.0030.2536.7041.500.00-250103.71%
OIH210416P002250002021-03-11 1:41PM EDT225.0014.8638.1043.000.00-32320.00%
OIH210416P002300002021-03-18 1:20PM EDT230.0028.1748.0049.800.00-3115170.80%
OIH210416P002350002021-01-19 1:14AM EDT235.0054.300.000.000.00--10.00%
OIH210416P002400002021-03-17 10:27AM EDT240.0034.1556.6061.500.00-732132.81%
OIH210416P002450002021-01-19 1:14AM EDT245.0062.150.000.000.00--10.00%
OIH210416P002500002021-03-17 10:57AM EDT250.0045.1066.6071.500.00-4646148.83%