VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240621C00130000 | 2023-06-07 9:55AM EDT | 130.00 | 151.85 | 165.50 | 170.50 | 0.00 | - | 2 | 4 | 0.00% |
| OIH240621C00150000 | 2023-06-07 9:55AM EDT | 150.00 | 134.65 | 147.50 | 152.50 | 0.00 | - | 2 | 4 | 0.00% |
| OIH240621C00170000 | 2022-12-05 3:17PM EDT | 170.00 | 143.00 | 138.60 | 143.50 | 0.00 | - | 3 | 0 | 187.45% |
| OIH240621C00180000 | 2023-03-06 12:33PM EDT | 180.00 | 167.00 | 113.60 | 118.50 | 0.00 | - | 2 | 2 | 0.00% |
| OIH240621C00200000 | 2024-06-03 12:27PM EDT | 200.00 | 106.83 | 108.30 | 112.30 | 0.00 | - | 3 | 7 | 120.22% |
| OIH240621C00205000 | 2024-01-02 4:44PM EDT | 205.00 | 108.30 | 90.00 | 94.00 | 0.00 | - | 1 | 39 | 0.00% |
| OIH240621C00210000 | 2023-12-29 1:45PM EDT | 210.00 | 107.00 | 99.50 | 104.00 | 0.00 | - | 1 | 23 | 142.55% |
| OIH240621C00215000 | 2024-01-03 11:31AM EDT | 215.00 | 101.70 | 75.70 | 79.70 | 0.00 | - | 1 | 14 | 0.00% |
| OIH240621C00220000 | 2023-12-22 11:03AM EDT | 220.00 | 103.10 | 85.70 | 89.50 | 0.00 | - | 1 | 6 | 0.00% |
| OIH240621C00225000 | 2023-10-04 10:05AM EDT | 225.00 | 114.17 | 117.50 | 119.10 | 0.00 | - | 1 | 3 | 358.47% |
| OIH240621C00230000 | 2024-03-07 3:39PM EDT | 230.00 | 84.41 | 119.50 | 124.00 | 0.00 | - | 10 | 751 | 396.20% |
| OIH240621C00235000 | 2024-01-02 11:40AM EDT | 235.00 | 86.50 | 64.50 | 66.90 | 0.00 | - | 1 | 30 | 0.00% |
| OIH240621C00240000 | 2024-01-02 12:46PM EDT | 240.00 | 81.80 | 60.30 | 62.60 | 0.00 | - | 4 | 31 | 0.00% |
| OIH240621C00245000 | 2023-12-26 12:45PM EDT | 245.00 | 82.30 | 70.20 | 71.40 | 0.00 | - | 1 | 49 | 134.28% |
| OIH240621C00250000 | 2024-03-25 3:54PM EDT | 250.00 | 87.50 | 75.20 | 79.90 | 0.00 | - | 1 | 22 | 203.60% |
| OIH240621C00255000 | 2024-01-08 1:59PM EDT | 255.00 | 54.10 | 43.30 | 45.20 | 0.00 | - | 2 | 10 | 0.00% |
| OIH240621C00260000 | 2024-01-12 3:10PM EDT | 260.00 | 46.70 | 40.60 | 42.00 | 0.00 | - | 12 | 20 | 0.00% |
| OIH240621C00265000 | 2024-01-12 3:10PM EDT | 265.00 | 43.20 | 37.40 | 38.40 | 0.00 | - | 103 | 100 | 0.00% |
| OIH240621C00270000 | 2024-01-04 3:51PM EDT | 270.00 | 50.80 | 33.50 | 34.60 | 0.00 | - | 1 | 66 | 0.00% |
| OIH240621C00275000 | 2024-06-03 2:20PM EDT | 275.00 | 31.44 | 33.50 | 37.60 | 0.00 | - | 1 | 26 | 64.62% |
| OIH240621C00280000 | 2024-06-03 1:30PM EDT | 280.00 | 26.55 | 28.70 | 32.70 | 0.00 | - | 8 | 57 | 58.63% |
| OIH240621C00285000 | 2024-04-03 3:00PM EDT | 285.00 | 67.81 | 33.70 | 35.40 | 0.00 | - | 1 | 29 | 91.63% |
| OIH240621C00290000 | 2024-06-10 3:52PM EDT | 290.00 | 22.00 | 20.40 | 23.10 | +8.01 | +57.26% | 953 | 841 | 47.33% |
| OIH240621C00295000 | 2024-06-07 1:18PM EDT | 295.00 | 11.22 | 15.00 | 17.80 | 0.00 | - | 5 | 41 | 38.22% |
| OIH240621C00300000 | 2024-06-10 3:26PM EDT | 300.00 | 13.05 | 12.00 | 12.70 | +5.55 | +74.00% | 4 | 1,243 | 30.13% |
| OIH240621C00305000 | 2024-06-10 2:53PM EDT | 305.00 | 9.82 | 8.50 | 8.90 | +5.42 | +123.18% | 9 | 85 | 27.77% |
| OIH240621C00307500 | 2024-06-10 1:43PM EDT | 307.50 | 7.90 | 6.90 | 7.30 | +4.50 | +132.35% | 18 | 0 | 27.11% |
| OIH240621C00310000 | 2024-06-10 12:55PM EDT | 310.00 | 6.30 | 5.50 | 5.80 | +3.70 | +142.31% | 17 | 925 | 26.20% |
| OIH240621C00312500 | 2024-06-10 3:39PM EDT | 312.50 | 4.55 | 4.30 | 4.60 | +2.17 | +91.18% | 32 | 4 | 25.90% |
| OIH240621C00315000 | 2024-06-10 1:34PM EDT | 315.00 | 3.80 | 3.20 | 3.50 | +2.26 | +146.75% | 23 | 58 | 25.26% |
| OIH240621C00317500 | 2024-06-07 1:34PM EDT | 317.50 | 2.05 | 2.45 | 2.65 | +0.60 | +41.38% | 1 | 9 | 25.00% |
| OIH240621C00320000 | 2024-06-10 3:45PM EDT | 320.00 | 1.91 | 1.80 | 2.00 | +1.11 | +138.75% | 57 | 698 | 24.99% |
| OIH240621C00322500 | 2024-06-10 10:31AM EDT | 322.50 | 1.10 | 1.30 | 1.50 | +0.41 | +59.42% | 2 | 13 | 25.10% |
| OIH240621C00325000 | 2024-06-10 3:57PM EDT | 325.00 | 1.02 | 0.90 | 1.10 | +0.37 | +56.92% | 16 | 0 | 25.14% |
| OIH240621C00330000 | 2024-06-10 3:53PM EDT | 330.00 | 0.55 | 0.45 | 0.60 | +0.23 | +71.88% | 18 | 678 | 25.64% |
| OIH240621C00332500 | 2024-06-10 1:59PM EDT | 332.50 | 0.45 | 0.30 | 0.45 | +0.20 | +80.00% | 2 | 52 | 26.05% |
| OIH240621C00335000 | 2024-06-10 2:54PM EDT | 335.00 | 0.33 | 0.15 | 1.05 | +0.03 | +10.00% | 15 | 132 | 34.74% |
| OIH240621C00337500 | 2024-05-28 9:43AM EDT | 337.50 | 2.05 | 0.10 | 2.40 | 0.00 | - | 2 | 12 | 47.83% |
| OIH240621C00340000 | 2024-06-10 10:59AM EDT | 340.00 | 0.25 | 0.10 | 1.25 | -0.05 | -16.67% | 12 | 654 | 41.26% |
| OIH240621C00342500 | 2024-05-23 9:31AM EDT | 342.50 | 1.47 | 0.10 | 2.30 | 0.00 | - | - | 21 | 52.25% |
| OIH240621C00345000 | 2024-06-10 3:01PM EDT | 345.00 | 0.30 | 0.05 | 0.30 | +0.20 | +200.00% | 10 | 92 | 33.37% |
| OIH240621C00350000 | 2024-06-10 12:41PM EDT | 350.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 1 | 0 | 34.47% |
| OIH240621C00355000 | 2024-06-07 1:28PM EDT | 355.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 58 | 45.24% |
| OIH240621C00360000 | 2024-06-04 2:07PM EDT | 360.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 22 | 238 | 44.92% |
| OIH240621C00365000 | 2024-06-05 12:06PM EDT | 365.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 50 | 117 | 42.29% |
| OIH240621C00370000 | 2024-06-10 12:38PM EDT | 370.00 | 0.05 | 0.00 | 0.50 | +0.01 | +25.00% | 345 | 0 | 54.83% |
| OIH240621C00375000 | 2024-05-21 11:04AM EDT | 375.00 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 54 | 48 | 53.32% |
| OIH240621C00380000 | 2024-06-10 12:36PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 145 | 0 | 50.88% |
| OIH240621C00385000 | 2024-06-06 1:26PM EDT | 385.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 39 | 40 | 53.71% |
| OIH240621C00390000 | 2024-05-14 1:06PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 413 | 56.35% |
| OIH240621C00400000 | 2024-06-10 9:57AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 54.10% |
| OIH240621C00410000 | 2024-06-07 9:30AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 54.69% |
| OIH240621C00420000 | 2024-04-17 10:18AM EDT | 420.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 96.97% |
| OIH240621C00430000 | 2024-05-07 12:56PM EDT | 430.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 34 | 81.49% |
| OIH240621C00440000 | 2024-03-13 9:41AM EDT | 440.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 102.34% |
| OIH240621C00450000 | 2024-05-24 2:38PM EDT | 450.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 1,934 | 90.92% |
| OIH240621C00460000 | 2024-05-21 2:49PM EDT | 460.00 | 2.25 | 0.00 | 0.50 | 0.00 | - | 3 | 64 | 95.41% |
| OIH240621C00470000 | 2023-10-24 11:11AM EDT | 470.00 | 5.90 | 1.00 | 1.95 | 0.00 | - | 1 | 5 | 131.54% |
| OIH240621C00480000 | 2023-10-24 11:30AM EDT | 480.00 | 4.95 | 0.00 | 2.15 | 0.00 | - | 80 | 42 | 129.15% |
| OIH240621C00490000 | 2023-12-07 11:51AM EDT | 490.00 | 0.63 | 0.10 | 2.90 | 0.00 | - | 1 | 14 | 142.07% |
| OIH240621C00500000 | 2023-10-04 1:52PM EDT | 500.00 | 2.75 | 2.45 | 2.60 | 0.00 | - | 1 | 0 | 162.50% |
| OIH240621C00520000 | 2024-02-16 3:18PM EDT | 520.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 80 | 38 | 119.92% |
| OIH240621C00530000 | 2023-12-14 11:43AM EDT | 530.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 200 | 78 | 125.10% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240621P00105000 | 2023-01-13 3:03PM EDT | 105.00 | 2.29 | 0.00 | 5.00 | 0.00 | - | 6 | 15 | 366.50% |
| OIH240621P00125000 | 2023-05-25 11:06AM EDT | 125.00 | 3.50 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 320.07% |
| OIH240621P00130000 | 2023-06-07 2:23PM EDT | 130.00 | 3.50 | 0.20 | 3.00 | 0.00 | - | 1 | 51 | 274.56% |
| OIH240621P00135000 | 2023-01-13 3:03PM EDT | 135.00 | 4.81 | 1.00 | 5.50 | 0.00 | - | 3 | 18 | 305.91% |
| OIH240621P00140000 | 2022-11-15 11:17AM EDT | 140.00 | 6.83 | 7.40 | 9.00 | 0.00 | - | 1 | 4 | 375.63% |
| OIH240621P00145000 | 2023-09-05 9:30AM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| OIH240621P00150000 | 2024-03-27 10:15AM EDT | 150.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 84 | 174.22% |
| OIH240621P00155000 | 2023-10-09 10:33AM EDT | 155.00 | 1.25 | 0.60 | 1.80 | 0.00 | - | 1 | 2 | 212.65% |
| OIH240621P00160000 | 2024-05-10 10:01AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 159.96% |
| OIH240621P00165000 | 2023-11-07 1:23PM EDT | 165.00 | 1.00 | 0.45 | 2.45 | 0.00 | - | 1 | 9 | 202.73% |
| OIH240621P00170000 | 2024-01-09 3:37PM EDT | 170.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | 8 | 11 | 191.02% |
| OIH240621P00180000 | 2024-03-28 10:44AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 116 | 133.89% |
| OIH240621P00185000 | 2023-06-30 3:23PM EDT | 185.00 | 6.48 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 217.19% |
| OIH240621P00190000 | 2024-06-04 11:51AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 319 | 93.75% |
| OIH240621P00195000 | 2024-05-10 12:04PM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 116.02% |
| OIH240621P00200000 | 2024-06-06 10:03AM EDT | 200.00 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 1 | 180 | 110.35% |
| OIH240621P00205000 | 2024-04-16 9:47AM EDT | 205.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 133.69% |
| OIH240621P00210000 | 2024-06-10 9:58AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 155 | 76.17% |
| OIH240621P00215000 | 2024-05-24 2:49PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 71.88% |
| OIH240621P00220000 | 2024-06-03 10:52AM EDT | 220.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 176 | 112.60% |
| OIH240621P00225000 | 2024-05-09 12:54PM EDT | 225.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 5 | 38 | 87.94% |
| OIH240621P00230000 | 2024-06-07 12:15PM EDT | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 1,261 | 64.06% |
| OIH240621P00235000 | 2024-02-21 3:07PM EDT | 235.00 | 2.90 | 0.35 | 2.85 | 0.00 | - | 10 | 363 | 103.93% |
| OIH240621P00240000 | 2024-05-09 12:54PM EDT | 240.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 273 | 65.14% |
| OIH240621P00245000 | 2024-04-05 2:07PM EDT | 245.00 | 0.55 | 0.15 | 2.70 | 0.00 | - | 5 | 127 | 88.79% |
| OIH240621P00250000 | 2024-05-13 11:16AM EDT | 250.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 1 | 203 | 70.85% |
| OIH240621P00255000 | 2024-06-10 3:52PM EDT | 255.00 | 0.06 | 0.00 | 2.20 | -0.34 | -85.00% | 5 | 178 | 72.12% |
| OIH240621P00260000 | 2024-06-10 3:10PM EDT | 260.00 | 0.10 | 0.00 | 0.30 | -0.40 | -80.00% | 50 | 152 | 51.22% |
| OIH240621P00265000 | 2024-06-03 12:46PM EDT | 265.00 | 0.53 | 0.05 | 2.20 | 0.00 | - | 3 | 132 | 60.99% |
| OIH240621P00270000 | 2024-06-07 10:08AM EDT | 270.00 | 0.45 | 0.05 | 2.25 | 0.00 | - | 1 | 152 | 55.57% |
| OIH240621P00275000 | 2024-06-10 1:30PM EDT | 275.00 | 0.20 | 0.05 | 2.30 | -0.37 | -64.91% | 1 | 257 | 50.12% |
| OIH240621P00280000 | 2024-06-10 3:01PM EDT | 280.00 | 0.21 | 0.20 | 0.40 | -0.61 | -74.39% | 16 | 1,333 | 34.33% |
| OIH240621P00285000 | 2024-06-10 3:01PM EDT | 285.00 | 0.40 | 0.35 | 0.50 | -0.90 | -69.23% | 22 | 343 | 30.96% |
| OIH240621P00290000 | 2024-06-10 3:52PM EDT | 290.00 | 0.70 | 0.60 | 0.75 | -1.18 | -62.77% | 1,011 | 6,726 | 28.66% |
| OIH240621P00295000 | 2024-06-10 3:36PM EDT | 295.00 | 1.10 | 1.05 | 1.20 | -2.30 | -67.65% | 17 | 1,149 | 26.81% |
| OIH240621P00300000 | 2024-06-10 2:54PM EDT | 300.00 | 1.80 | 1.85 | 2.00 | -3.23 | -64.21% | 8 | 673 | 25.39% |
| OIH240621P00305000 | 2024-06-10 3:40PM EDT | 305.00 | 3.23 | 3.10 | 3.40 | -3.78 | -53.92% | 4 | 428 | 24.68% |
| OIH240621P00310000 | 2024-06-10 3:39PM EDT | 310.00 | 5.14 | 5.00 | 5.40 | -5.62 | -52.23% | 16 | 131 | 23.76% |
| OIH240621P00312500 | 2024-06-04 9:35AM EDT | 312.50 | 6.45 | 6.30 | 6.70 | -8.13 | -55.76% | 1 | 412 | 23.41% |
| OIH240621P00315000 | 2024-06-07 3:51PM EDT | 315.00 | 15.03 | 7.70 | 8.20 | 0.00 | - | 1 | 101 | 23.13% |
| OIH240621P00317500 | 2024-06-05 3:50PM EDT | 317.50 | 19.10 | 9.40 | 11.70 | 0.00 | - | 1 | 0 | 31.92% |
| OIH240621P00320000 | 2024-06-10 2:46PM EDT | 320.00 | 10.60 | 11.20 | 11.80 | -12.35 | -53.81% | 19 | 944 | 22.97% |
| OIH240621P00325000 | 2024-05-24 11:37AM EDT | 325.00 | 13.31 | 14.80 | 16.50 | 0.00 | - | 4 | 85 | 26.95% |
| OIH240621P00327500 | 2024-06-10 12:50PM EDT | 327.50 | 18.30 | 17.20 | 20.00 | -10.70 | -36.90% | 1 | 7 | 36.37% |
| OIH240621P00330000 | 2024-06-05 2:48PM EDT | 330.00 | 31.05 | 19.00 | 21.90 | 0.00 | - | 10 | 22 | 35.27% |
| OIH240621P00332500 | 2024-05-20 11:04AM EDT | 332.50 | 8.70 | 21.00 | 24.80 | 0.00 | - | - | 0 | 40.75% |
| OIH240621P00335000 | 2024-06-04 9:30AM EDT | 335.00 | 32.38 | 23.10 | 27.10 | 0.00 | - | 3 | 0 | 42.02% |
| OIH240621P00340000 | 2024-06-06 3:29PM EDT | 340.00 | 39.41 | 28.20 | 32.10 | 0.00 | - | 121 | 3 | 47.12% |
| OIH240621P00350000 | 2024-04-19 1:05PM EDT | 350.00 | 31.30 | 21.50 | 24.90 | 0.00 | - | 1 | 45 | 0.00% |
| OIH240621P00360000 | 2024-03-06 4:43PM EDT | 360.00 | 57.41 | 20.70 | 21.90 | 0.00 | - | 50 | 21 | 0.00% |
| OIH240621P00370000 | 2024-06-06 2:54PM EDT | 370.00 | 71.10 | 58.50 | 62.10 | 0.00 | - | 120 | 1 | 73.83% |
| OIH240621P00390000 | 2023-12-05 1:26PM EDT | 390.00 | 88.00 | 83.50 | 85.00 | 0.00 | - | - | 0 | 108.74% |
| OIH240621P00450000 | 2023-01-11 11:13AM EDT | 450.00 | 145.70 | 128.50 | 133.50 | 0.00 | - | - | 33 | 0.00% |
| OIH240621P00460000 | 2023-01-11 11:13AM EDT | 460.00 | 152.77 | 136.50 | 141.50 | 0.00 | - | - | 4 | 0.00% |
| OIH240621P00470000 | 2023-11-22 12:45PM EDT | 470.00 | 160.40 | 155.00 | 159.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.