La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 551,23 -890,36 (-1,55 %)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH241018C00250000 | 2024-06-24 11:13AM EDT | 250.00 | 68.21 | 69.10 | 73.60 | 0.00 | - | 2 | 0 | 47.31% |
| OIH241018C00275000 | 2024-06-25 12:14PM EDT | 275.00 | 47.30 | 47.30 | 50.30 | 0.00 | - | 2 | 3 | 37.43% |
| OIH241018C00280000 | 2024-06-13 3:48PM EDT | 280.00 | 36.88 | 44.00 | 47.50 | 0.00 | - | 1 | 1 | 38.70% |
| OIH241018C00290000 | 2024-06-28 9:58AM EDT | 290.00 | 37.60 | 37.00 | 38.40 | +1.35 | +3.72% | 1 | 71 | 34.37% |
| OIH241018C00300000 | 2024-06-13 1:39PM EDT | 300.00 | 23.90 | 29.40 | 32.70 | 0.00 | - | 8 | 150 | 34.92% |
| OIH241018C00305000 | 2024-06-10 10:53AM EDT | 305.00 | 24.70 | 26.50 | 27.90 | 0.00 | - | 4 | 1 | 31.88% |
| OIH241018C00310000 | 2024-06-28 10:10AM EDT | 310.00 | 23.75 | 23.70 | 24.90 | +0.50 | +2.15% | 4 | 27 | 31.35% |
| OIH241018C00315000 | 2024-06-24 1:35PM EDT | 315.00 | 20.75 | 21.10 | 22.00 | 0.00 | - | 2 | 503 | 30.72% |
| OIH241018C00320000 | 2024-06-24 3:01PM EDT | 320.00 | 18.60 | 18.20 | 19.30 | -0.02 | -0.11% | 1 | 29 | 30.12% |
| OIH241018C00325000 | 2024-06-27 11:35AM EDT | 325.00 | 14.40 | 16.10 | 18.50 | 0.00 | - | 3 | 18 | 31.99% |
| OIH241018C00330000 | 2024-06-27 10:05AM EDT | 330.00 | 12.80 | 13.80 | 16.40 | 0.00 | - | 1 | 11 | 31.75% |
| OIH241018C00335000 | 2024-06-14 10:53AM EDT | 335.00 | 6.68 | 11.10 | 14.00 | 0.00 | - | 1 | 39 | 30.82% |
| OIH241018C00340000 | 2024-06-25 3:49PM EDT | 340.00 | 10.00 | 10.00 | 12.50 | 0.00 | - | 42 | 97 | 30.98% |
| OIH241018C00345000 | 2024-06-21 10:57AM EDT | 345.00 | 6.40 | 8.50 | 10.60 | 0.00 | - | 3 | 65 | 30.28% |
| OIH241018C00350000 | 2024-06-27 10:06AM EDT | 350.00 | 6.40 | 7.10 | 8.20 | 0.00 | - | 1 | 76 | 28.44% |
| OIH241018C00355000 | 2024-06-28 12:34PM EDT | 355.00 | 6.00 | 6.00 | 6.50 | +0.40 | +7.14% | 1 | 31 | 27.38% |
| OIH241018C00360000 | 2024-06-26 12:59PM EDT | 360.00 | 4.23 | 4.90 | 5.50 | 0.00 | - | 1 | 33 | 27.26% |
| OIH241018C00365000 | 2024-06-27 3:43PM EDT | 365.00 | 3.40 | 4.10 | 4.90 | 0.00 | - | 9 | 19 | 27.71% |
| OIH241018C00370000 | 2024-06-28 12:33PM EDT | 370.00 | 4.10 | 3.30 | 3.80 | +0.70 | +20.59% | 1 | 81 | 26.87% |
| OIH241018C00375000 | 2024-06-24 2:46PM EDT | 375.00 | 2.88 | 2.75 | 3.10 | 0.00 | - | 1 | 98 | 26.61% |
| OIH241018C00380000 | 2024-05-10 10:02AM EDT | 380.00 | 7.04 | 1.15 | 1.85 | 0.00 | - | 1 | 6 | 24.33% |
| OIH241018C00385000 | 2024-06-25 3:38PM EDT | 385.00 | 1.80 | 0.90 | 2.10 | 0.00 | - | 10 | 28 | 26.40% |
| OIH241018C00390000 | 2024-06-24 2:17PM EDT | 390.00 | 1.60 | 0.75 | 1.75 | 0.00 | - | 20 | 68 | 26.44% |
| OIH241018C00395000 | 2024-06-24 2:22PM EDT | 395.00 | 1.30 | 0.60 | 1.45 | 0.00 | - | 20 | 81 | 26.45% |
| OIH241018C00400000 | 2024-06-24 2:50PM EDT | 400.00 | 1.10 | 0.70 | 1.00 | 0.00 | - | 20 | 148 | 25.50% |
| OIH241018C00405000 | 2024-06-10 11:41AM EDT | 405.00 | 0.83 | 0.40 | 2.95 | 0.00 | - | - | 5 | 33.95% |
| OIH241018C00410000 | 2024-04-17 10:26AM EDT | 410.00 | 5.50 | 2.20 | 2.80 | 0.00 | - | 5 | 10 | 34.66% |
| OIH241018C00415000 | 2024-06-13 9:53AM EDT | 415.00 | 0.80 | 0.30 | 2.70 | 0.00 | - | 12 | 719 | 35.49% |
| OIH241018C00420000 | 2024-05-20 1:17PM EDT | 420.00 | 2.15 | 0.20 | 2.60 | 0.00 | - | - | 1 | 36.27% |
| OIH241018C00425000 | 2024-05-28 12:55PM EDT | 425.00 | 0.80 | 0.15 | 0.70 | 0.00 | - | 1 | 2 | 28.61% |
| OIH241018C00430000 | 2024-05-09 3:03PM EDT | 430.00 | 1.65 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 28.76% |
| OIH241018C00435000 | 2024-04-17 10:54AM EDT | 435.00 | 2.97 | 0.85 | 1.55 | 0.00 | - | 9 | 3 | 35.25% |
| OIH241018C00440000 | 2024-06-13 2:10PM EDT | 440.00 | 0.40 | 0.05 | 2.40 | 0.00 | - | 10 | 18 | 39.78% |
| OIH241018C00445000 | 2024-03-07 1:44PM EDT | 445.00 | 2.15 | 4.50 | 5.00 | 0.00 | - | - | 1 | 48.94% |
| OIH241018C00450000 | 2024-04-25 1:28PM EDT | 450.00 | 1.18 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 42.14% |
| OIH241018C00470000 | 2024-06-17 1:59PM EDT | 470.00 | 0.06 | 0.00 | 2.30 | 0.00 | - | 6 | 10 | 45.12% |
| OIH241018C00485000 | 2024-04-15 10:59AM EDT | 485.00 | 1.05 | 0.05 | 0.65 | 0.00 | - | 2 | 12 | 38.11% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH241018P00155000 | 2024-03-12 2:22PM EDT | 155.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 15 | 56.01% |
| OIH241018P00195000 | 2024-05-14 12:24PM EDT | 195.00 | 0.56 | 0.05 | 1.95 | 0.00 | - | - | 3 | 55.96% |
| OIH241018P00200000 | 2024-06-24 3:56PM EDT | 200.00 | 1.32 | 0.05 | 2.45 | 0.00 | - | 20 | 42 | 56.32% |
| OIH241018P00215000 | 2024-06-17 3:29PM EDT | 215.00 | 0.88 | 0.15 | 2.60 | 0.00 | - | 15 | 5 | 49.66% |
| OIH241018P00225000 | 2024-05-20 10:16AM EDT | 225.00 | 0.89 | 0.50 | 3.20 | 0.00 | - | 1 | 4 | 47.41% |
| OIH241018P00230000 | 2024-06-17 3:28PM EDT | 230.00 | 1.53 | 0.00 | 2.95 | 0.00 | - | 15 | 25 | 44.04% |
| OIH241018P00240000 | 2024-06-26 3:59PM EDT | 240.00 | 1.25 | 0.50 | 1.75 | 0.00 | - | 2 | 96 | 34.50% |
| OIH241018P00245000 | 2024-06-28 3:55PM EDT | 245.00 | 1.46 | 0.85 | 2.55 | -1.94 | -57.06% | 10 | 11 | 35.69% |
| OIH241018P00250000 | 2024-06-28 12:46PM EDT | 250.00 | 1.71 | 0.75 | 1.90 | -0.94 | -35.47% | 2 | 5 | 31.02% |
| OIH241018P00255000 | 2024-06-14 3:21PM EDT | 255.00 | 4.90 | 0.95 | 2.25 | 0.00 | - | 223 | 415 | 30.29% |
| OIH241018P00260000 | 2024-06-17 11:46AM EDT | 260.00 | 5.20 | 1.15 | 4.70 | 0.00 | - | 2 | 14 | 35.43% |
| OIH241018P00265000 | 2024-06-14 10:53AM EDT | 265.00 | 6.26 | 2.35 | 3.20 | 0.00 | - | 1 | 1,384 | 29.04% |
| OIH241018P00270000 | 2024-06-28 12:17PM EDT | 270.00 | 3.70 | 3.20 | 3.80 | -0.20 | -5.13% | 5,471 | 3,998 | 28.41% |
| OIH241018P00275000 | 2024-06-28 3:54PM EDT | 275.00 | 4.50 | 3.80 | 6.60 | -0.30 | -6.25% | 10 | 19 | 32.40% |
| OIH241018P00280000 | 2024-06-26 12:59PM EDT | 280.00 | 5.90 | 4.70 | 5.70 | 0.00 | - | 1 | 91 | 28.00% |
| OIH241018P00285000 | 2024-06-24 2:53PM EDT | 285.00 | 6.65 | 5.60 | 6.50 | 0.00 | - | 4 | 102 | 27.06% |
| OIH241018P00290000 | 2024-06-26 2:49PM EDT | 290.00 | 8.57 | 6.80 | 9.50 | 0.00 | - | 8 | 552 | 29.79% |
| OIH241018P00295000 | 2024-06-26 2:49PM EDT | 295.00 | 10.07 | 8.40 | 9.00 | 0.00 | - | 8 | 46 | 26.10% |
| OIH241018P00300000 | 2024-06-13 10:14AM EDT | 300.00 | 15.50 | 9.10 | 11.10 | 0.00 | - | 5 | 427 | 26.54% |
| OIH241018P00305000 | 2024-06-17 9:35AM EDT | 305.00 | 21.50 | 11.50 | 12.20 | 0.00 | - | 1 | 34 | 25.11% |
| OIH241018P00310000 | 2024-06-13 10:27AM EDT | 310.00 | 19.94 | 13.30 | 14.10 | 0.00 | - | 1 | 39 | 24.61% |
| OIH241018P00315000 | 2024-06-13 11:58AM EDT | 315.00 | 24.46 | 15.40 | 18.10 | 0.00 | - | 4 | 52 | 26.82% |
| OIH241018P00320000 | 2024-06-28 1:00PM EDT | 320.00 | 18.10 | 17.70 | 19.60 | -0.67 | -3.57% | 5 | 167 | 25.10% |
| OIH241018P00325000 | 2024-05-31 1:50PM EDT | 325.00 | 20.30 | 20.40 | 21.40 | 0.00 | - | 1 | 41 | 23.48% |
| OIH241018P00330000 | 2024-06-10 2:42PM EDT | 330.00 | 27.53 | 22.90 | 25.00 | 0.00 | - | 1 | 17 | 24.14% |
| OIH241018P00335000 | 2024-05-17 10:36AM EDT | 335.00 | 24.20 | 41.60 | 44.10 | 0.00 | - | 2 | 8 | 47.22% |
| OIH241018P00340000 | 2024-04-17 10:26AM EDT | 340.00 | 30.90 | 25.60 | 26.60 | 0.00 | - | - | 4 | 14.84% |
| OIH241018P00345000 | 2024-04-23 9:41AM EDT | 345.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| OIH241018P00350000 | 2024-06-21 10:19AM EDT | 350.00 | 48.23 | 36.30 | 39.10 | 0.00 | - | 1 | 10 | 23.33% |
| OIH241018P00355000 | 2024-04-12 12:21PM EDT | 355.00 | 31.90 | 39.50 | 41.50 | 0.00 | - | 1 | 7 | 19.67% |
| OIH241018P00360000 | 2024-04-05 3:14PM EDT | 360.00 | 30.10 | 48.30 | 50.90 | 0.00 | - | 6 | 6 | 30.25% |
