Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.656,15 +1.828,46 (+2,96%)
VanEck Oil Services ETF (OIH)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240510C00307500 | 2024-05-03 12:11PM EDT | 307.50 | 8.50 | 8.60 | 9.30 | -0.60 | -6.59% | 2 | 4 | 28.48% |
| OIH240510C00310000 | 2024-05-01 3:08PM EDT | 310.00 | 6.20 | 7.00 | 7.40 | 0.00 | - | 4 | 2 | 27.20% |
| OIH240510C00312500 | 2024-05-03 3:05PM EDT | 312.50 | 5.00 | 5.40 | 5.70 | -0.30 | -5.66% | 1 | 1 | 26.12% |
| OIH240510C00317500 | 2024-05-03 3:58PM EDT | 317.50 | 2.88 | 2.90 | 3.10 | +0.89 | +44.72% | 7 | 2 | 25.00% |
| OIH240510C00320000 | 2024-05-03 3:13PM EDT | 320.00 | 1.90 | 1.80 | 2.30 | -0.25 | -11.63% | 22 | 21 | 25.46% |
| OIH240510C00322500 | 2024-05-03 3:12PM EDT | 322.50 | 1.41 | 1.25 | 1.55 | -0.49 | -25.79% | 6 | 11 | 24.99% |
| OIH240510C00325000 | 2024-05-03 3:56PM EDT | 325.00 | 0.93 | 0.80 | 3.10 | -0.37 | -28.46% | 26 | 30 | 40.17% |
| OIH240510C00327500 | 2024-05-03 3:23PM EDT | 327.50 | 0.60 | 0.55 | 1.40 | -0.21 | -25.93% | 14 | 68 | 31.79% |
| OIH240510C00330000 | 2024-05-03 2:31PM EDT | 330.00 | 0.42 | 0.30 | 0.50 | -0.19 | -31.15% | 2 | 25 | 25.93% |
| OIH240510C00332500 | 2024-05-03 3:56PM EDT | 332.50 | 0.35 | 0.25 | 0.35 | -0.73 | -67.59% | 2 | 1 | 26.56% |
| OIH240510C00335000 | 2024-05-01 12:14PM EDT | 335.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 4 | 20 | 33.25% |
| OIH240510C00337500 | 2024-04-30 11:32AM EDT | 337.50 | 0.82 | 0.05 | 0.75 | 0.00 | - | 2 | 22 | 38.23% |
| OIH240510C00340000 | 2024-05-02 12:27PM EDT | 340.00 | 0.26 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 59.79% |
| OIH240510C00342500 | 2024-04-29 1:42PM EDT | 342.50 | 1.27 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 51.54% |
| OIH240510C00345000 | 2024-04-30 10:18AM EDT | 345.00 | 0.44 | 0.00 | 1.35 | 0.00 | - | 4 | 22 | 54.59% |
| OIH240510C00347500 | 2024-04-18 3:51PM EDT | 347.50 | 2.20 | 0.00 | 2.55 | 0.00 | - | 8 | 16 | 56.69% |
| OIH240510C00350000 | 2024-04-30 12:02PM EDT | 350.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 18 | 34 | 32.91% |
| OIH240510C00352500 | 2024-04-25 11:26AM EDT | 352.50 | 0.65 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 62.11% |
| OIH240510C00360000 | 2024-04-23 10:28AM EDT | 360.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 6 | 8 | 70.31% |
| OIH240510C00362500 | 2024-04-23 9:38AM EDT | 362.50 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 72.95% |
| OIH240510C00365000 | 2024-04-18 11:18AM EDT | 365.00 | 0.91 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 75.56% |
| OIH240510C00370000 | 2024-04-29 9:48AM EDT | 370.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 8 | 9 | 80.66% |
| OIH240510C00372500 | 2024-04-29 9:48AM EDT | 372.50 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 83.15% |
| OIH240510C00375000 | 2024-04-26 3:38PM EDT | 375.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 4 | 9 | 85.62% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240510P00260000 | 2024-04-23 12:15PM EDT | 260.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 13 | 95.36% |
| OIH240510P00265000 | 2024-04-23 12:01PM EDT | 265.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 2 | 87.82% |
| OIH240510P00270000 | 2024-04-26 3:38PM EDT | 270.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 80.32% |
| OIH240510P00275000 | 2024-04-29 9:48AM EDT | 275.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 4 | 72.10% |
| OIH240510P00295000 | 2024-05-02 11:50AM EDT | 295.00 | 0.57 | 0.10 | 1.05 | 0.00 | - | 2 | 22 | 40.41% |
| OIH240510P00300000 | 2024-05-02 9:55AM EDT | 300.00 | 1.11 | 0.35 | 0.45 | 0.00 | - | 3 | 39 | 25.64% |
| OIH240510P00302500 | 2024-05-03 2:55PM EDT | 302.50 | 0.73 | 0.35 | 0.70 | -0.39 | -34.82% | 2 | 9 | 25.27% |
| OIH240510P00305000 | 2024-05-03 11:05AM EDT | 305.00 | 1.63 | 0.80 | 0.95 | +0.06 | +3.82% | 1 | 123 | 23.90% |
| OIH240510P00307500 | 2024-05-03 2:51PM EDT | 307.50 | 1.70 | 0.55 | 1.40 | -0.40 | -19.05% | 101 | 154 | 23.32% |
| OIH240510P00310000 | 2024-05-03 12:48PM EDT | 310.00 | 1.85 | 1.85 | 2.05 | -2.06 | -52.69% | 6 | 6 | 22.94% |
| OIH240510P00312500 | 2024-05-03 3:01PM EDT | 312.50 | 3.40 | 2.70 | 2.90 | -2.15 | -38.74% | 2 | 8 | 22.47% |
| OIH240510P00315000 | 2024-05-03 10:47AM EDT | 315.00 | 4.67 | 3.80 | 4.10 | +1.12 | +31.55% | 3 | 37 | 22.64% |
| OIH240510P00317500 | 2024-05-03 3:08PM EDT | 317.50 | 6.01 | 5.10 | 5.70 | -4.20 | -41.14% | 2 | 2 | 23.69% |
| OIH240510P00320000 | 2024-05-03 3:34PM EDT | 320.00 | 7.80 | 6.70 | 7.30 | -4.80 | -38.10% | 6 | 102 | 23.40% |
| OIH240510P00322500 | 2024-05-03 3:13PM EDT | 322.50 | 9.56 | 7.90 | 9.30 | -1.55 | -13.95% | 2 | 8 | 24.48% |
| OIH240510P00325000 | 2024-05-03 12:58PM EDT | 325.00 | 11.00 | 9.70 | 11.60 | -0.94 | -7.87% | 3 | 8 | 26.97% |
| OIH240510P00327500 | 2024-04-29 3:53PM EDT | 327.50 | 14.50 | 11.90 | 13.80 | +8.50 | +141.67% | 1 | 4 | 28.00% |
| OIH240510P00330000 | 2024-05-02 11:50AM EDT | 330.00 | 17.01 | 14.20 | 16.90 | -1.86 | -9.86% | 1 | 3 | 37.04% |
| OIH240510P00332500 | 2024-05-02 11:50AM EDT | 332.50 | 20.92 | 16.60 | 19.60 | 0.00 | - | 4 | 5 | 42.43% |
| OIH240510P00335000 | 2024-04-22 3:40PM EDT | 335.00 | 13.97 | 19.30 | 22.50 | 0.00 | - | 1 | 0 | 49.49% |
| OIH240510P00337500 | 2024-04-25 12:12PM EDT | 337.50 | 14.60 | 21.50 | 24.70 | 0.00 | - | 1 | 2 | 50.37% |
| OIH240510P00340000 | 2024-04-16 3:30PM EDT | 340.00 | 17.67 | 24.00 | 27.50 | 0.00 | - | 3 | 0 | 56.54% |
| OIH240510P00345000 | 2024-04-16 3:30PM EDT | 345.00 | 21.66 | 28.90 | 32.40 | 0.00 | - | 3 | 4 | 62.28% |
| OIH240510P00377500 | 2024-04-12 12:18PM EDT | 377.50 | 37.50 | 61.40 | 64.70 | 0.00 | - | 2 | 0 | 64.26% |
| OIH240510P00390000 | 2024-04-12 12:19PM EDT | 390.00 | 49.90 | 73.90 | 77.20 | 0.00 | - | 2 | 0 | 73.73% |
© 2024 Yahoo. Todos os direitos reservados.