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
56 566,92 -960,52 (-1,67 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250117C00110000 | 2024-05-20 1:25PM EDT | 110.00 | 221.03 | 191.00 | 195.40 | 0.00 | - | 2 | 1 | 0.00% |
| OIH250117C00120000 | 2023-02-16 2:25PM EDT | 120.00 | 219.30 | 145.50 | 150.50 | 0.00 | - | - | 25 | 0.00% |
| OIH250117C00150000 | 2023-08-17 9:30AM EDT | 150.00 | 199.00 | 212.50 | 217.50 | 0.00 | - | 2 | 1 | 183.80% |
| OIH250117C00180000 | 2023-07-20 3:22PM EDT | 180.00 | 165.31 | 171.50 | 175.00 | 0.00 | - | 2 | 0 | 128.62% |
| OIH250117C00200000 | 2024-06-18 2:12PM EDT | 200.00 | 108.00 | 118.80 | 123.10 | 0.00 | - | 1 | 4 | 55.40% |
| OIH250117C00210000 | 2023-12-01 11:34AM EDT | 210.00 | 119.60 | 112.00 | 117.00 | 0.00 | - | 3 | 1 | 54.08% |
| OIH250117C00225000 | 2023-11-17 1:48PM EDT | 225.00 | 109.60 | 99.30 | 102.90 | 0.00 | - | 1 | 4 | 50.49% |
| OIH250117C00230000 | 2024-06-07 1:20PM EDT | 230.00 | 81.00 | 91.00 | 95.30 | 0.00 | - | 1 | 1 | 46.70% |
| OIH250117C00235000 | 2022-11-08 10:30AM EDT | 235.00 | 131.54 | 101.50 | 106.50 | 0.00 | - | - | 1 | 66.99% |
| OIH250117C00240000 | 2023-10-02 3:59PM EDT | 240.00 | 121.12 | 107.90 | 111.50 | 0.00 | - | 1 | 10 | 79.71% |
| OIH250117C00245000 | 2023-07-27 1:42PM EDT | 245.00 | 121.05 | 114.20 | 116.40 | 0.00 | - | 1 | 2 | 91.27% |
| OIH250117C00250000 | 2024-03-07 3:31PM EDT | 250.00 | 78.20 | 109.40 | 113.50 | 0.00 | - | 3 | 42 | 89.51% |
| OIH250117C00255000 | 2024-05-22 12:57PM EDT | 255.00 | 76.10 | 61.40 | 65.00 | 0.00 | - | 1 | 5 | 26.24% |
| OIH250117C00260000 | 2024-06-24 2:30PM EDT | 260.00 | 66.50 | 65.10 | 69.40 | 0.00 | - | 4 | 16 | 40.19% |
| OIH250117C00265000 | 2023-07-13 3:00PM EDT | 265.00 | 99.51 | 115.40 | 118.10 | 0.00 | - | 1 | 14 | 105.67% |
| OIH250117C00270000 | 2024-04-30 12:54PM EDT | 270.00 | 63.50 | 58.50 | 61.80 | 0.00 | - | 1 | 22 | 38.98% |
| OIH250117C00275000 | 2024-06-04 1:23PM EDT | 275.00 | 43.64 | 53.50 | 57.60 | 0.00 | - | 1 | 43 | 37.70% |
| OIH250117C00280000 | 2024-03-25 3:56PM EDT | 280.00 | 73.92 | 63.00 | 66.90 | 0.00 | - | 11 | 44 | 50.57% |
| OIH250117C00285000 | 2024-06-13 12:22PM EDT | 285.00 | 37.87 | 46.80 | 50.30 | 0.00 | - | 2 | 17 | 36.30% |
| OIH250117C00290000 | 2024-06-27 10:02AM EDT | 290.00 | 42.50 | 43.70 | 46.30 | 0.00 | - | 1 | 45 | 35.03% |
| OIH250117C00295000 | 2024-05-31 1:15PM EDT | 295.00 | 45.50 | 39.90 | 43.50 | 0.00 | - | 1 | 36 | 35.07% |
| OIH250117C00300000 | 2024-06-10 3:50PM EDT | 300.00 | 35.00 | 36.80 | 40.40 | 0.00 | - | 1 | 155 | 34.63% |
| OIH250117C00305000 | 2024-06-21 11:48AM EDT | 305.00 | 28.13 | 34.20 | 37.30 | 0.00 | - | 1 | 48 | 34.06% |
| OIH250117C00310000 | 2024-06-24 9:39AM EDT | 310.00 | 28.86 | 30.80 | 34.40 | 0.00 | - | 3 | 78 | 33.59% |
| OIH250117C00315000 | 2024-06-27 10:13AM EDT | 315.00 | 27.00 | 27.30 | 30.80 | 0.00 | - | 1 | 41 | 32.24% |
| OIH250117C00320000 | 2024-06-24 3:58PM EDT | 320.00 | 26.00 | 26.00 | 28.20 | 0.00 | - | 23 | 465 | 31.84% |
| OIH250117C00325000 | 2024-06-06 10:27AM EDT | 325.00 | 17.10 | 23.00 | 26.50 | 0.00 | - | 1 | 36 | 32.27% |
| OIH250117C00330000 | 2024-06-21 11:47AM EDT | 330.00 | 17.30 | 20.40 | 23.30 | 0.00 | - | 1 | 85 | 30.96% |
| OIH250117C00335000 | 2024-06-03 10:23AM EDT | 335.00 | 17.93 | 18.90 | 21.70 | 0.00 | - | 1 | 91 | 31.23% |
| OIH250117C00340000 | 2024-06-21 3:25PM EDT | 340.00 | 14.40 | 17.40 | 19.20 | 0.00 | - | 4 | 40 | 30.39% |
| OIH250117C00345000 | 2024-05-02 10:24AM EDT | 345.00 | 21.10 | 18.70 | 20.80 | 0.00 | - | 1 | 103 | 33.90% |
| OIH250117C00350000 | 2024-06-14 2:26PM EDT | 350.00 | 8.18 | 13.60 | 15.90 | 0.00 | - | 15 | 45 | 30.16% |
| OIH250117C00355000 | 2024-05-17 10:35AM EDT | 355.00 | 20.00 | 7.30 | 9.20 | 0.00 | - | 2 | 123 | 23.82% |
| OIH250117C00360000 | 2024-06-17 1:09PM EDT | 360.00 | 8.10 | 10.40 | 13.10 | 0.00 | - | 2 | 38 | 29.99% |
| OIH250117C00370000 | 2024-06-27 3:55PM EDT | 370.00 | 7.94 | 8.50 | 9.80 | 0.00 | - | 5 | 146 | 28.65% |
| OIH250117C00375000 | 2024-06-18 1:08PM EDT | 375.00 | 6.20 | 7.00 | 9.20 | 0.00 | - | - | 1 | 29.13% |
| OIH250117C00380000 | 2024-06-04 1:37PM EDT | 380.00 | 5.05 | 5.80 | 9.10 | 0.00 | - | 1 | 53 | 30.22% |
| OIH250117C00390000 | 2024-05-30 1:33PM EDT | 390.00 | 6.45 | 4.90 | 6.70 | 0.00 | - | 5 | 150 | 29.04% |
| OIH250117C00395000 | 2024-06-04 1:39PM EDT | 395.00 | 3.90 | 3.10 | 5.70 | 0.00 | - | 3 | 2 | 28.50% |
| OIH250117C00400000 | 2024-06-21 3:40PM EDT | 400.00 | 3.30 | 3.80 | 6.40 | 0.00 | - | 1 | 210 | 30.67% |
| OIH250117C00410000 | 2024-06-14 12:14PM EDT | 410.00 | 1.80 | 1.25 | 5.50 | 0.00 | - | 3 | 32 | 31.13% |
| OIH250117C00420000 | 2024-06-24 3:58PM EDT | 420.00 | 2.50 | 0.85 | 3.20 | 0.00 | - | 20 | 58 | 28.38% |
| OIH250117C00430000 | 2024-04-17 10:29AM EDT | 430.00 | 6.70 | 2.90 | 4.60 | 0.00 | - | 3 | 5 | 33.05% |
| OIH250117C00440000 | 2024-06-03 12:59PM EDT | 440.00 | 1.20 | 0.85 | 2.35 | 0.00 | - | 3 | 8 | 29.40% |
| OIH250117C00450000 | 2024-06-17 3:13PM EDT | 450.00 | 0.90 | 0.55 | 2.05 | 0.00 | - | 12 | 48 | 29.97% |
| OIH250117C00460000 | 2024-06-14 12:09PM EDT | 460.00 | 1.46 | 0.30 | 3.10 | 0.00 | - | 5 | 4 | 34.37% |
| OIH250117C00470000 | 2024-06-07 3:23PM EDT | 470.00 | 0.65 | 0.10 | 2.90 | 0.00 | - | 3 | 88 | 35.25% |
| OIH250117C00480000 | 2024-06-06 9:50AM EDT | 480.00 | 0.69 | 0.00 | 2.70 | 0.00 | - | 7 | 1 | 36.05% |
| OIH250117C00490000 | 2024-01-30 10:30AM EDT | 490.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| OIH250117C00500000 | 2024-06-04 9:32AM EDT | 500.00 | 0.75 | 0.20 | 1.50 | 0.00 | - | 25 | 189 | 34.41% |
| OIH250117C00510000 | 2023-10-30 10:10AM EDT | 510.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250117P00105000 | 2023-12-12 12:47PM EDT | 105.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 81.76% |
| OIH250117P00120000 | 2023-09-29 2:14PM EDT | 120.00 | 1.88 | 0.60 | 2.80 | 0.00 | - | 5 | 10 | 74.29% |
| OIH250117P00125000 | 2022-11-15 2:12PM EDT | 125.00 | 7.38 | 7.00 | 9.80 | 0.00 | - | 2 | 2 | 104.44% |
| OIH250117P00130000 | 2024-04-18 10:51AM EDT | 130.00 | 1.18 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 64.21% |
| OIH250117P00135000 | 2024-03-18 12:20PM EDT | 135.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 61.95% |
| OIH250117P00140000 | 2022-11-18 12:53PM EDT | 140.00 | 10.40 | 9.80 | 14.30 | 0.00 | - | 2 | 2 | 104.88% |
| OIH250117P00145000 | 2022-11-28 12:28PM EDT | 145.00 | 12.90 | 10.10 | 14.40 | 0.00 | - | 5 | 4 | 101.70% |
| OIH250117P00150000 | 2024-01-26 3:36PM EDT | 150.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 63.55% |
| OIH250117P00155000 | 2023-12-06 4:22PM EDT | 155.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 61.11% |
| OIH250117P00160000 | 2024-06-25 3:28PM EDT | 160.00 | 0.33 | 0.25 | 1.00 | 0.00 | - | 1 | 317 | 49.13% |
| OIH250117P00165000 | 2024-04-29 2:53PM EDT | 165.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 129 | 236 | 57.18% |
| OIH250117P00170000 | 2024-03-19 9:41AM EDT | 170.00 | 1.13 | 0.40 | 1.80 | 0.00 | - | 40 | 43 | 50.57% |
| OIH250117P00175000 | 2024-05-17 3:48PM EDT | 175.00 | 0.95 | 0.00 | 2.80 | 0.00 | - | 270 | 113 | 53.41% |
| OIH250117P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.80 | 0.25 | 2.75 | 0.00 | - | 10 | 77 | 51.05% |
| OIH250117P00185000 | 2023-11-03 1:58PM EDT | 185.00 | 5.10 | 4.60 | 5.00 | 0.00 | - | 4 | 4 | 56.35% |
| OIH250117P00190000 | 2024-05-31 9:30AM EDT | 190.00 | 1.15 | 0.00 | 2.90 | 0.00 | - | 20 | 47 | 47.52% |
| OIH250117P00193000 | 2023-11-09 2:02PM EDT | 193.00 | 6.60 | 6.60 | 7.10 | 0.00 | - | 4 | 3 | 58.53% |
| OIH250117P00194000 | 2024-06-12 12:17PM EDT | 194.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | 5 | 3 | 46.29% |
| OIH250117P00195000 | 2024-06-12 10:09AM EDT | 195.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 5 | 47 | 45.89% |
| OIH250117P00196000 | 2023-11-09 3:49PM EDT | 196.00 | 7.10 | 7.00 | 7.50 | 0.00 | - | 4 | 2 | 58.14% |
| OIH250117P00197000 | 2023-11-03 2:17PM EDT | 197.00 | 6.30 | 5.90 | 6.30 | 0.00 | - | 4 | 22 | 54.67% |
| OIH250117P00198000 | 2024-06-12 12:17PM EDT | 198.00 | 1.75 | 0.00 | 3.10 | 0.00 | - | 5 | 4 | 45.06% |
| OIH250117P00199000 | 2023-11-28 12:30PM EDT | 199.00 | 6.70 | 5.20 | 5.60 | 0.00 | - | 2 | 7 | 51.85% |
| OIH250117P00200000 | 2024-06-10 1:33PM EDT | 200.00 | 1.65 | 0.20 | 3.20 | 0.00 | - | 10 | 124 | 44.62% |
| OIH250117P00205000 | 2024-02-14 11:22AM EDT | 205.00 | 7.10 | 3.30 | 5.70 | 0.00 | - | 10 | 54 | 50.04% |
| OIH250117P00210000 | 2024-05-31 9:30AM EDT | 210.00 | 1.90 | 0.00 | 3.60 | 0.00 | - | 10 | 52 | 42.02% |
| OIH250117P00215000 | 2024-04-03 3:50PM EDT | 215.00 | 2.75 | 2.45 | 3.90 | 0.00 | - | 170 | 256 | 40.99% |
| OIH250117P00220000 | 2024-05-22 1:24PM EDT | 220.00 | 2.39 | 2.70 | 5.20 | 0.00 | - | 5 | 124 | 42.49% |
| OIH250117P00225000 | 2024-03-14 10:06AM EDT | 225.00 | 5.90 | 3.50 | 4.70 | 0.00 | - | 10 | 30 | 39.26% |
| OIH250117P00230000 | 2024-06-24 1:33PM EDT | 230.00 | 3.10 | 1.90 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| OIH250117P00235000 | 2024-06-20 2:59PM EDT | 235.00 | 4.90 | 2.75 | 5.20 | 0.00 | - | 291 | 331 | 36.59% |
| OIH250117P00240000 | 2024-06-14 10:50AM EDT | 240.00 | 6.40 | 2.00 | 5.70 | 0.00 | - | 3 | 318 | 35.76% |
| OIH250117P00245000 | 2024-06-05 1:17PM EDT | 245.00 | 7.12 | 3.70 | 6.30 | 0.00 | - | 10 | 55 | 35.03% |
| OIH250117P00250000 | 2024-06-26 10:42AM EDT | 250.00 | 5.50 | 4.30 | 5.30 | 0.00 | - | 10 | 459 | 31.14% |
| OIH250117P00255000 | 2024-01-10 3:12PM EDT | 255.00 | 21.40 | 17.80 | 19.60 | 0.00 | - | 16 | 104 | 50.47% |
| OIH250117P00260000 | 2024-06-18 1:22PM EDT | 260.00 | 9.90 | 4.50 | 8.50 | 0.00 | - | 10 | 111 | 32.97% |
| OIH250117P00265000 | 2024-06-25 10:49AM EDT | 265.00 | 8.20 | 6.40 | 9.60 | 0.00 | - | 12 | 489 | 32.65% |
| OIH250117P00270000 | 2024-06-26 10:42AM EDT | 270.00 | 9.50 | 8.00 | 9.10 | 0.00 | - | 11 | 354 | 29.83% |
| OIH250117P00275000 | 2024-06-25 10:49AM EDT | 275.00 | 9.80 | 9.10 | 10.00 | -0.70 | -6.67% | 11 | 268 | 29.07% |
| OIH250117P00280000 | 2024-06-21 1:06PM EDT | 280.00 | 15.30 | 10.30 | 11.50 | 0.00 | - | 3 | 652 | 29.00% |
| OIH250117P00285000 | 2024-06-26 10:20AM EDT | 285.00 | 12.40 | 11.60 | 14.40 | -0.80 | -6.06% | 10 | 83 | 30.51% |
| OIH250117P00290000 | 2024-06-24 9:39AM EDT | 290.00 | 17.25 | 13.20 | 14.10 | 0.00 | - | 3 | 109 | 27.85% |
| OIH250117P00295000 | 2024-05-17 10:04AM EDT | 295.00 | 15.30 | 24.00 | 25.70 | 0.00 | - | 1 | 34 | 38.97% |
| OIH250117P00300000 | 2024-06-25 3:39PM EDT | 300.00 | 17.90 | 16.40 | 19.30 | 0.00 | - | 1,500 | 2,026 | 29.10% |
| OIH250117P00305000 | 2024-06-14 12:11PM EDT | 305.00 | 28.30 | 17.50 | 20.00 | 0.00 | - | 1 | 2 | 27.33% |
| OIH250117P00310000 | 2024-04-26 2:30PM EDT | 310.00 | 21.83 | 22.10 | 24.30 | 0.00 | - | 3 | 16 | 29.35% |
| OIH250117P00315000 | 2023-12-22 1:28PM EDT | 315.00 | 36.28 | 38.60 | 40.80 | 0.00 | - | 10 | 2 | 44.29% |
| OIH250117P00320000 | 2024-06-17 1:01PM EDT | 320.00 | 36.13 | 24.40 | 27.40 | 0.00 | - | 1 | 31 | 26.94% |
| OIH250117P00325000 | 2024-06-13 10:10AM EDT | 325.00 | 34.30 | 26.90 | 30.50 | 0.00 | - | 1 | 12 | 27.16% |
| OIH250117P00330000 | 2024-05-10 9:31AM EDT | 330.00 | 29.60 | 38.00 | 41.50 | 0.00 | - | 1 | 14 | 35.65% |
| OIH250117P00335000 | 2024-05-10 10:00AM EDT | 335.00 | 32.80 | 40.60 | 44.30 | 0.00 | - | - | 4 | 35.29% |
| OIH250117P00340000 | 2024-04-17 12:44PM EDT | 340.00 | 38.79 | 31.30 | 33.60 | 0.00 | - | 2 | 0 | 19.93% |
| OIH250117P00345000 | 2024-04-29 10:18AM EDT | 345.00 | 38.50 | 39.20 | 41.30 | 0.00 | - | - | 9 | 24.68% |
| OIH250117P00350000 | 2024-05-06 12:36PM EDT | 350.00 | 43.20 | 53.50 | 57.00 | 0.00 | - | 1 | 107 | 38.22% |
| OIH250117P00355000 | 2023-11-07 3:56PM EDT | 355.00 | 62.31 | 72.30 | 75.00 | 0.00 | - | 2 | 2 | 52.43% |
| OIH250117P00360000 | 2024-04-12 11:44AM EDT | 360.00 | 40.10 | 47.70 | 50.80 | 0.00 | - | 1 | 1 | 22.34% |
| OIH250117P00370000 | 2023-10-20 10:07AM EDT | 370.00 | 63.00 | 67.80 | 71.60 | 0.00 | - | 1 | 1 | 38.35% |
| OIH250117P00400000 | 2023-07-07 12:36PM EDT | 400.00 | 105.50 | 82.60 | 84.70 | 0.00 | - | 1 | 1 | 18.56% |
| OIH250117P00460000 | 2023-01-11 11:16AM EDT | 460.00 | 160.50 | 142.00 | 146.20 | 0.00 | - | - | 1 | 32.45% |
