Deutsche Märkte öffnen in 3 Stunden 58 Minuten

VanEck Vectors Oil Services ETF (OIH)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
211,43-0,81 (-0,38%)
Börsenschluss: 4:00PM EDT

212,77 +1,34 (0,63 %)
Nachbörse: 7:56PM EDT

In the money
Anzeigen:ListeStellage
Callsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210514C001700002021-05-07 2:10PM EDT170.0043.6140.4042.100.00-5045153.91%
OIH210514C001740002021-04-29 10:46AM EDT174.0016.5635.9038.800.00-11167.43%
OIH210514C001750002021-05-04 12:45PM EDT175.0018.7835.9037.100.00-11292.97%
OIH210514C001770002021-04-28 9:30AM EDT177.008.1033.1035.900.00--187.89%
OIH210514C001790002021-04-28 10:18AM EDT179.0033.0731.8033.10+23.82+257.51%1171.09%
OIH210514C001800002021-05-07 2:49PM EDT180.0033.2730.5032.200.00-10346124.81%
OIH210514C001840002021-05-07 11:15AM EDT184.0022.5327.0028.200.00-1781.54%
OIH210514C001850002021-05-07 2:10PM EDT185.0029.9026.1027.300.00-3285.74%
OIH210514C001870002021-04-20 10:51AM EDT187.003.6522.8025.600.00--0113.72%
OIH210514C001875002021-04-27 2:16PM EDT187.502.0722.0025.500.00-55122.46%
OIH210514C001880002021-05-05 9:47AM EDT188.0013.0021.5024.500.00-10107.28%
OIH210514C001890002021-05-05 9:54AM EDT189.0011.4021.0023.800.00-22111.77%
OIH210514C001900002021-05-10 11:59AM EDT190.0027.5220.4022.400.00-609097.36%
OIH210514C001910002021-05-04 2:42PM EDT191.007.8019.6021.400.00-44254.30%
OIH210514C001920002021-05-07 12:11PM EDT192.0017.0019.0020.300.00-10663.18%
OIH210514C001925002021-05-03 1:54PM EDT192.505.7618.5021.200.00-1087.21%
OIH210514C001930002021-05-07 10:23AM EDT193.0014.2018.1020.000.00-1176.56%
OIH210514C001940002021-05-03 10:15AM EDT194.004.2017.1018.600.00-1166.41%
OIH210514C001950002021-05-10 9:32AM EDT195.0026.2016.2017.600.00-11365.14%
OIH210514C001960002021-05-07 10:20AM EDT196.0012.5014.5017.400.00-1263.67%
OIH210514C001970002021-05-07 2:16PM EDT197.0017.8514.8016.000.00-2072.61%
OIH210514C001975002021-05-07 9:56AM EDT197.5011.1014.4015.300.00-24069.58%
OIH210514C001980002021-04-23 1:48PM EDT198.001.3512.8014.900.00-1154.05%
OIH210514C001990002021-05-07 10:20AM EDT199.0010.3013.1014.000.00-2368.70%
OIH210514C002000002021-05-11 12:53PM EDT200.0012.8712.4013.20-5.35-29.36%509970.02%
OIH210514C002025002021-05-10 1:45PM EDT202.5014.6010.5011.200.00-11069.65%
OIH210514C002050002021-05-11 10:39AM EDT205.006.308.609.30-4.21-40.06%7011567.77%
OIH210514C002075002021-05-10 10:39AM EDT207.507.096.807.70-5.51-43.73%121366.58%
OIH210514C002100002021-05-11 3:57PM EDT210.005.535.506.10-2.57-31.73%84766.31%
OIH210514C002125002021-05-11 3:57PM EDT212.504.284.104.70-1.58-26.96%879564.14%
OIH210514C002150002021-05-11 3:07PM EDT215.003.503.103.70-2.38-40.48%498564.62%
OIH210514C002175002021-05-11 1:57PM EDT217.502.602.352.70-2.70-50.94%353164.26%
OIH210514C002200002021-05-11 1:00PM EDT220.002.501.652.00-0.80-24.24%18638763.87%
OIH210514C002225002021-05-11 1:53PM EDT222.501.401.151.40-0.65-31.71%3310463.31%
OIH210514C002250002021-05-11 3:47PM EDT225.000.900.801.00-0.58-39.19%6310063.62%
OIH210514C002275002021-05-11 12:19PM EDT227.501.000.500.75-0.20-16.67%117763.97%
OIH210514C002300002021-05-11 3:49PM EDT230.000.450.350.55-0.30-40.00%7631365.09%
OIH210514C002350002021-05-11 2:24PM EDT235.000.250.100.30-0.35-58.33%244065.63%
OIH210514C002400002021-05-11 3:08PM EDT240.000.100.050.20-0.23-69.70%13612370.31%
OIH210514C002450002021-05-11 10:57AM EDT245.000.050.000.40+0.05+100.00%42385.94%
OIH210514C002500002021-05-11 10:57AM EDT250.000.100.000.20+0.10+200.00%39885.94%
OIH210514C002550002021-05-10 3:08PM EDT255.000.05-0.35+0.05--11115.14%
OIH210514C002600002021-05-11 12:33PM EDT260.000.06-0.10+0.06+66.67%221102.73%
OIH210514C002650002021-05-10 9:35AM EDT265.000.10-0.35+0.10--1133.79%
OIH210514C002700002021-05-10 9:34AM EDT270.000.80-0.35+0.80--1142.68%
OIH210514C002900002021-05-10 9:38AM EDT290.000.45-0.20+0.45--1161.72%
Putsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OIH210514P001450002021-04-20 3:00PM EDT145.000.790.000.350.00-1314193.95%
OIH210514P001500002021-04-26 10:59AM EDT150.000.280.000.300.00-217174.61%
OIH210514P001550002021-05-04 1:45PM EDT155.000.010.000.450.00-138169.73%
OIH210514P001600002021-05-11 2:15PM EDT160.000.050.050.25-0.02-28.57%359145.31%
OIH210514P001650002021-05-07 9:30AM EDT165.000.010.000.300.00-116131.25%
OIH210514P001660002021-04-28 10:05AM EDT166.001.500.000.950.00--0156.25%
OIH210514P001675002021-05-03 9:42AM EDT167.500.600.000.450.00-10132.42%
OIH210514P001680002021-05-07 9:30AM EDT168.000.110.000.500.00-12133.40%
OIH210514P001700002021-05-03 3:52PM EDT170.000.600.000.500.00-11127.54%
OIH210514P001710002021-04-23 10:09AM EDT171.005.400.000.350.00-77117.38%
OIH210514P001740002021-05-03 9:44AM EDT174.001.250.000.500.00--1115.82%
OIH210514P001750002021-05-07 9:55AM EDT175.000.400.050.400.00-234110.94%
OIH210514P001770002021-05-07 1:31PM EDT177.000.200.000.500.00-12107.23%
OIH210514P001790002021-04-29 9:30AM EDT179.002.550.000.600.00-11104.98%
OIH210514P001800002021-05-10 9:30AM EDT180.000.230.000.300.00-202090.43%
OIH210514P001825002021-05-06 9:30AM EDT182.500.700.000.400.00-2688.09%
OIH210514P001840002021-04-12 3:56PM EDT184.0010.200.000.400.00--283.89%
OIH210514P001850002021-05-10 9:30AM EDT185.000.410.050.400.00-255082.91%
OIH210514P001860002021-05-05 3:02PM EDT186.000.300.050.45-0.70-70.00%1581.74%
OIH210514P001875002021-04-30 3:43PM EDT187.508.700.050.450.00-4477.54%
OIH210514P001880002021-05-11 10:21AM EDT188.000.300.050.500.00-535577.54%
OIH210514P001890002021-05-06 3:16PM EDT189.001.000.100.500.00--175.98%
OIH210514P001900002021-05-11 3:17PM EDT190.000.350.100.50+0.02+6.06%124273.14%
OIH210514P001910002021-04-30 12:34PM EDT191.0010.200.150.450.00-2570.22%
OIH210514P001920002021-04-30 1:13PM EDT192.0010.200.200.450.00-4468.46%
OIH210514P001930002021-05-10 3:22PM EDT193.000.400.300.450.00-14667.68%
OIH210514P001940002021-05-10 10:46AM EDT194.000.850.350.50+0.50+142.86%1366.60%
OIH210514P001945002021-05-07 3:08PM EDT194.500.700.350.550.00-151766.02%
OIH210514P001950002021-05-10 9:30AM EDT195.000.540.400.60-0.12-18.18%813566.21%
OIH210514P001960002021-05-10 10:51AM EDT196.001.910.550.75+1.46+324.44%101467.63%
OIH210514P001970002021-05-10 1:38PM EDT197.000.550.600.850.00-5866.36%
OIH210514P001975002021-05-07 1:53PM EDT197.501.130.650.900.00-2665.97%
OIH210514P001980002021-05-07 2:46PM EDT198.001.200.751.000.00-5566.75%
OIH210514P001990002021-05-11 12:31PM EDT199.001.150.901.15+0.52+82.54%10112266.60%
OIH210514P002000002021-05-11 11:40AM EDT200.001.111.051.30-0.09-7.50%185666.06%
OIH210514P002025002021-05-11 2:46PM EDT202.501.571.501.90-0.29-15.59%137765.89%
OIH210514P002050002021-05-11 2:46PM EDT205.002.222.152.55+0.47+26.86%237965.21%
OIH210514P002075002021-05-11 2:30PM EDT207.502.692.903.50+0.03+1.13%213864.92%
OIH210514P002100002021-05-11 2:20PM EDT210.004.103.904.50+0.78+23.49%1076864.06%
OIH210514P002125002021-05-11 2:20PM EDT212.505.205.005.90+1.29+32.99%124963.87%
OIH210514P002150002021-05-11 2:52PM EDT215.006.506.507.00+0.70+12.07%1031261.65%
OIH210514P002175002021-05-10 2:50PM EDT217.506.988.008.600.00-20720359.94%
OIH210514P002200002021-05-11 9:38AM EDT220.0015.109.9010.60+6.62+78.07%124261.47%
OIH210514P002225002021-05-10 11:07AM EDT222.508.0011.8012.500.00-2359.52%
OIH210514P002250002021-05-10 11:08AM EDT225.009.8013.9014.90+9.80--162.01%
OIH210514P002400002021-05-10 10:35AM EDT240.0022.9026.0030.10+22.90--1121.34%