La bourse ferme dans 5 h 33 min

VanEck Oil Services ETF (OIH)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
295,30-8,18 (-2,70 %)
À la clôture : 04:00PM EDT
295,30 0,00 (0,00 %)
Échanges après Bourse : 07:10PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OIH240621C001300002023-06-07 9:55AM EDT130.00151.85165.50170.500.00-24454.49%
OIH240621C001500002023-06-07 9:55AM EDT150.00134.65147.50152.500.00-24440.82%
OIH240621C001700002022-12-05 3:17PM EDT170.00143.00138.60143.500.00-30558.55%
OIH240621C001800002023-03-06 12:33PM EDT180.00167.00113.60118.500.00-22227.54%
OIH240621C002000002024-06-03 12:27PM EDT200.00106.830.000.000.00-300.00%
OIH240621C002050002024-01-02 4:44PM EDT205.00108.3090.0094.000.00-139206.64%
OIH240621C002100002023-12-29 1:45PM EDT210.00107.0099.50104.000.00-123409.38%
OIH240621C002150002024-01-03 11:31AM EDT215.00101.7075.7079.700.00-1140.00%
OIH240621C002200002023-12-22 11:03AM EDT220.00103.1085.7089.500.00-16327.61%
OIH240621C002250002023-10-04 10:05AM EDT225.00114.17117.50119.100.00-13663.82%
OIH240621C002300002024-03-07 3:39PM EDT230.0084.41119.50124.000.00-10751718.51%
OIH240621C002350002024-01-02 11:40AM EDT235.0086.5064.5066.900.00-130200.59%
OIH240621C002400002024-01-02 12:46PM EDT240.0081.8060.3062.600.00-431197.02%
OIH240621C002450002023-12-26 12:45PM EDT245.0082.3070.2071.400.00-149326.47%
OIH240621C002500002024-03-25 3:54PM EDT250.0087.5075.2079.900.00-122411.60%
OIH240621C002550002024-01-08 1:59PM EDT255.0054.1043.3045.200.00-210132.91%
OIH240621C002600002024-01-12 3:10PM EDT260.0046.7040.6042.000.00-1220143.41%
OIH240621C002650002024-01-12 3:10PM EDT265.0043.2037.4038.400.00-103100145.85%
OIH240621C002700002024-01-04 3:51PM EDT270.0050.8033.5034.600.00-166142.31%
OIH240621C002750002024-06-03 2:20PM EDT275.0031.440.000.000.00-100.00%
OIH240621C002800002024-06-13 3:48PM EDT280.0024.730.000.000.00-100.00%
OIH240621C002850002024-06-14 10:01AM EDT285.0014.370.000.000.00-100.00%
OIH240621C002900002024-06-14 12:36PM EDT290.008.100.000.000.00-400.00%
OIH240621C002925002024-06-14 3:21PM EDT292.505.500.000.000.00---0.00%
OIH240621C002950002024-06-14 3:21PM EDT295.004.100.000.000.00-600.00%
OIH240621C002975002024-06-14 10:32AM EDT297.503.800.000.000.00---1.56%
OIH240621C003000002024-06-14 3:30PM EDT300.002.190.000.000.00-5903.13%
OIH240621C003025002024-06-14 11:48AM EDT302.501.800.000.000.00-306.25%
OIH240621C003050002024-06-14 3:54PM EDT305.001.200.000.000.00-5806.25%
OIH240621C003075002024-06-14 3:26PM EDT307.500.750.000.000.00-806.25%
OIH240621C003100002024-06-14 3:54PM EDT310.000.600.000.000.00-17012.50%
OIH240621C003125002024-06-14 3:53PM EDT312.500.400.000.000.00-8012.50%
OIH240621C003150002024-06-14 12:24PM EDT315.000.350.000.000.00-8012.50%
OIH240621C003175002024-06-14 11:09AM EDT317.500.290.000.000.00-1012.50%
OIH240621C003200002024-06-14 3:32PM EDT320.000.290.000.000.00-42012.50%
OIH240621C003225002024-06-12 10:22AM EDT322.501.600.000.000.00-4012.50%
OIH240621C003250002024-06-14 3:32PM EDT325.000.200.000.000.00-16012.50%
OIH240621C003275002024-06-11 12:56PM EDT327.500.550.000.000.00--025.00%
OIH240621C003300002024-06-14 3:54PM EDT330.000.110.000.000.00-32025.00%
OIH240621C003325002024-06-10 1:59PM EDT332.500.450.000.000.00-2025.00%
OIH240621C003350002024-06-14 12:22PM EDT335.000.170.000.000.00-35025.00%
OIH240621C003375002024-05-28 9:43AM EDT337.502.050.000.000.00-2025.00%
OIH240621C003400002024-06-14 3:52PM EDT340.000.370.000.000.00-7025.00%
OIH240621C003425002024-05-23 9:31AM EDT342.501.470.000.000.00--025.00%
OIH240621C003450002024-06-13 10:12AM EDT345.000.060.000.000.00-2025.00%
OIH240621C003500002024-06-14 3:52PM EDT350.000.050.000.000.00-3025.00%
OIH240621C003550002024-06-07 1:28PM EDT355.000.100.000.000.00-1025.00%
OIH240621C003600002024-06-04 2:07PM EDT360.000.150.000.000.00-22025.00%
OIH240621C003650002024-06-13 2:14PM EDT365.000.040.000.000.00-1050.00%
OIH240621C003700002024-06-11 1:41PM EDT370.000.050.000.000.00-2050.00%
OIH240621C003750002024-06-13 11:57AM EDT375.000.050.000.000.00-1050.00%
OIH240621C003800002024-06-10 12:36PM EDT380.000.050.000.000.00-145050.00%
OIH240621C003850002024-06-06 1:26PM EDT385.000.050.000.000.00-39050.00%
OIH240621C003900002024-05-14 1:06PM EDT390.000.050.000.200.00-141398.24%
OIH240621C004000002024-06-10 9:57AM EDT400.000.050.000.000.00-5050.00%
OIH240621C004100002024-06-07 9:30AM EDT410.000.050.000.000.00-1050.00%
OIH240621C004200002024-04-17 10:18AM EDT420.001.000.002.150.00-110170.07%
OIH240621C004300002024-05-07 12:56PM EDT430.000.150.000.500.00-1034142.58%
OIH240621C004400002024-03-13 9:41AM EDT440.000.300.051.500.00-115177.15%
OIH240621C004500002024-05-24 2:38PM EDT450.000.050.000.000.00-9050.00%
OIH240621C004600002024-05-21 2:49PM EDT460.002.250.000.000.00-3050.00%
OIH240621C004700002023-10-24 11:11AM EDT470.005.901.001.950.00-15223.78%
OIH240621C004800002023-10-24 11:30AM EDT480.004.950.002.150.00-8042219.04%
OIH240621C004900002023-12-07 11:51AM EDT490.000.630.102.900.00-114239.89%
OIH240621C005000002023-10-04 1:52PM EDT500.002.752.452.600.00-10273.10%
OIH240621C005200002024-02-16 3:18PM EDT520.000.050.000.500.00-8038201.37%
OIH240621C005300002023-12-14 11:43AM EDT530.000.200.000.550.00-20078209.57%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
OIH240621P001050002023-01-13 3:03PM EDT105.002.290.005.000.00-615550.10%
OIH240621P001250002023-05-25 11:06AM EDT125.003.500.605.000.00-11477.44%
OIH240621P001300002023-06-07 2:23PM EDT130.003.500.203.000.00-151407.91%
OIH240621P001350002023-01-13 3:03PM EDT135.004.811.005.500.00-318454.88%
OIH240621P001400002022-11-15 11:17AM EDT140.006.837.409.000.00-14560.62%
OIH240621P001450002023-09-05 9:30AM EDT145.000.850.000.000.00-3950.00%
OIH240621P001500002024-03-27 10:15AM EDT150.000.100.000.500.00-1184255.08%
OIH240621P001550002023-10-09 10:33AM EDT155.001.250.601.800.00-12311.91%
OIH240621P001600002024-05-10 10:01AM EDT160.000.100.000.500.00-26232.81%
OIH240621P001650002023-11-07 1:23PM EDT165.001.000.452.450.00-19295.95%
OIH240621P001700002024-01-09 3:37PM EDT170.001.000.102.550.00-811277.83%
OIH240621P001800002024-03-28 10:44AM EDT180.000.100.000.500.00-13116191.99%
OIH240621P001850002023-06-30 3:23PM EDT185.006.483.904.400.00-11315.09%
OIH240621P001900002024-06-14 10:46AM EDT190.000.050.000.000.00-5050.00%
OIH240621P001950002024-05-10 12:04PM EDT195.000.050.000.500.00-14164.06%
OIH240621P002000002024-06-10 2:16PM EDT200.000.010.000.000.00-1050.00%
OIH240621P002050002024-04-16 9:47AM EDT205.000.240.002.200.00-12188.38%
OIH240621P002100002024-06-10 10:46AM EDT210.000.050.000.000.00-30050.00%
OIH240621P002150002024-05-24 2:49PM EDT215.000.050.000.000.00-1050.00%
OIH240621P002200002024-06-03 10:52AM EDT220.000.100.000.000.00-1050.00%
OIH240621P002250002024-06-14 10:33AM EDT225.000.090.050.000.00-1085.16%
OIH240621P002300002024-06-07 12:15PM EDT230.000.150.000.000.00-15050.00%
OIH240621P002350002024-02-21 3:07PM EDT235.002.900.352.850.00-10363139.99%
OIH240621P002400002024-05-09 12:54PM EDT240.000.250.050.300.00-527384.77%
OIH240621P002450002024-06-14 1:36PM EDT245.000.100.000.000.00-1025.00%
OIH240621P002500002024-06-13 9:39AM EDT250.000.060.000.000.00-6025.00%
OIH240621P002550002024-06-12 3:20PM EDT255.000.050.000.000.00-4025.00%
OIH240621P002600002024-06-14 1:12PM EDT260.000.200.000.000.00-15025.00%
OIH240621P002650002024-06-14 12:48PM EDT265.000.270.000.000.00-30025.00%
OIH240621P002700002024-06-13 1:55PM EDT270.000.100.000.000.00-2012.50%
OIH240621P002750002024-06-14 2:26PM EDT275.000.680.000.000.00-4012.50%
OIH240621P002775002024-06-14 2:33PM EDT277.500.750.000.000.00---12.50%
OIH240621P002800002024-06-14 2:33PM EDT280.001.180.000.000.00-14012.50%
OIH240621P002825002024-06-14 3:54PM EDT282.501.000.000.000.00---6.25%
OIH240621P002850002024-06-14 1:51PM EDT285.001.730.000.000.00-3006.25%
OIH240621P002875002024-06-14 3:35PM EDT287.502.220.000.000.00---6.25%
OIH240621P002900002024-06-14 1:17PM EDT290.002.550.000.000.00-1103.13%
OIH240621P002925002024-06-14 3:56PM EDT292.503.540.000.000.00-3701.56%
OIH240621P002950002024-06-14 3:51PM EDT295.004.760.000.000.00-35300.39%
OIH240621P002975002024-06-14 3:23PM EDT297.506.720.000.000.00-1500.00%
OIH240621P003000002024-06-14 1:36PM EDT300.007.300.000.000.00-2100.00%
OIH240621P003025002024-06-14 12:44PM EDT302.509.000.000.000.00-200.00%
OIH240621P003050002024-06-14 12:12PM EDT305.0010.800.000.000.00-600.00%
OIH240621P003075002024-06-14 1:59PM EDT307.5013.800.000.000.00-200.00%
OIH240621P003100002024-06-14 10:14AM EDT310.0013.250.000.000.00-200.00%
OIH240621P003125002024-06-12 11:19AM EDT312.505.800.000.000.00-100.00%
OIH240621P003150002024-06-14 1:32PM EDT315.0020.070.000.000.00-200.00%
OIH240621P003175002024-06-05 3:50PM EDT317.5019.100.000.000.00-100.00%
OIH240621P003200002024-06-14 10:08AM EDT320.0022.300.000.000.00-100.00%
OIH240621P003250002024-05-24 11:37AM EDT325.0013.310.000.000.00-400.00%
OIH240621P003275002024-06-10 12:50PM EDT327.5018.300.000.000.00-100.00%
OIH240621P003300002024-06-13 3:12PM EDT330.0027.900.000.000.00-2000.00%
OIH240621P003325002024-05-20 11:04AM EDT332.508.700.000.000.00--00.00%
OIH240621P003350002024-06-04 9:30AM EDT335.0032.380.000.000.00-300.00%
OIH240621P003400002024-06-14 3:46PM EDT340.0045.000.000.000.00-100.00%
OIH240621P003500002024-04-19 1:05PM EDT350.0031.3021.5024.900.00-1450.00%
OIH240621P003600002024-03-06 4:43PM EDT360.0057.4120.7021.900.00-50210.00%
OIH240621P003700002024-06-13 3:12PM EDT370.0067.900.000.000.00-200.00%
OIH240621P003900002023-12-05 1:26PM EDT390.0088.0083.5085.000.00--00.00%
OIH240621P004500002023-01-11 11:13AM EDT450.00145.70128.50133.500.00--330.00%
OIH240621P004600002023-01-11 11:13AM EDT460.00152.77136.50141.500.00--40.00%
OIH240621P004700002023-11-22 12:45PM EDT470.00160.40155.00159.800.00--00.00%