Mercado abrirá em 8 h 44 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,10 -0,47 (-0,61%) OURO
2.374,60 -18,30 (-0,76%) Bitcoin USD
69.437,75 -395,41 (-0,57%)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00% |
| OIH240621C00180000 | 2023-03-06 12:33PM EDT | 180.00 | 167.00 | 113.60 | 118.50 | 0.00 | - | 2 | 2 | 0.00% |
| OIH240621C00200000 | 2024-05-22 12:13PM EDT | 200.00 | 120.25 | 115.70 | 120.00 | -1.96 | -1.60% | 1 | 4 | 85.60% |
| 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 | 0.00% |
| 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 | 203.42% |
| OIH240621C00230000 | 2024-03-07 3:39PM EDT | 230.00 | 84.41 | 119.50 | 124.00 | 0.00 | - | 10 | 751 | 228.67% |
| 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 | 0.00% |
| OIH240621C00250000 | 2024-03-25 3:54PM EDT | 250.00 | 87.50 | 75.20 | 79.90 | 0.00 | - | 1 | 22 | 105.52% |
| 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 | 2024-04-02 10:04AM EDT | 275.00 | 71.40 | 41.10 | 42.70 | 0.00 | - | 1 | 27 | 30.62% |
| OIH240621C00280000 | 2024-02-29 4:08PM EDT | 280.00 | 31.00 | 59.50 | 63.40 | 0.00 | - | 10 | 53 | 118.40% |
| OIH240621C00285000 | 2024-04-03 3:00PM EDT | 285.00 | 67.81 | 33.70 | 35.40 | 0.00 | - | 1 | 29 | 40.02% |
| OIH240621C00290000 | 2024-04-30 12:57PM EDT | 290.00 | 31.31 | 28.20 | 30.80 | 0.00 | - | 2 | 838 | 37.37% |
| OIH240621C00295000 | 2024-04-02 12:38PM EDT | 295.00 | 50.54 | 23.90 | 25.60 | 0.00 | - | 1 | 37 | 32.11% |
| OIH240621C00300000 | 2024-05-22 3:02PM EDT | 300.00 | 20.50 | 19.50 | 22.00 | -12.94 | -38.70% | 2 | 1,222 | 32.47% |
| OIH240621C00310000 | 2024-05-10 1:04PM EDT | 310.00 | 17.69 | 13.00 | 13.80 | 0.00 | - | 1 | 921 | 27.40% |
| OIH240621C00315000 | 2024-05-21 1:19PM EDT | 315.00 | 19.05 | 10.10 | 10.60 | 0.00 | - | 1 | 8 | 26.28% |
| OIH240621C00320000 | 2024-05-22 2:58PM EDT | 320.00 | 6.94 | 7.50 | 7.90 | -8.03 | -53.64% | 11 | 672 | 25.43% |
| OIH240621C00325000 | 2024-05-22 10:45AM EDT | 325.00 | 6.85 | 5.30 | 5.70 | -6.73 | -49.56% | 1 | 147 | 24.78% |
| OIH240621C00330000 | 2024-05-22 3:32PM EDT | 330.00 | 3.70 | 3.70 | 3.90 | -4.80 | -56.47% | 84 | 910 | 24.04% |
| OIH240621C00335000 | 2024-05-22 11:37AM EDT | 335.00 | 3.10 | 2.40 | 2.60 | -3.25 | -51.18% | 12 | 86 | 23.58% |
| OIH240621C00340000 | 2024-05-22 3:25PM EDT | 340.00 | 1.58 | 1.55 | 1.75 | -2.92 | -64.89% | 21 | 650 | 23.60% |
| OIH240621C00345000 | 2024-05-22 2:58PM EDT | 345.00 | 1.08 | 0.95 | 1.15 | -1.92 | -64.00% | 10 | 102 | 23.63% |
| OIH240621C00350000 | 2024-05-22 3:04PM EDT | 350.00 | 0.55 | 0.60 | 0.75 | -1.90 | -77.55% | 57 | 352 | 23.78% |
| OIH240621C00355000 | 2024-05-22 10:19AM EDT | 355.00 | 0.59 | 0.35 | 0.50 | -0.79 | -57.25% | 5 | 73 | 24.12% |
| OIH240621C00360000 | 2024-05-22 10:19AM EDT | 360.00 | 0.41 | 0.05 | 0.85 | -0.49 | -54.44% | 20 | 266 | 29.59% |
| OIH240621C00365000 | 2024-05-20 10:17AM EDT | 365.00 | 0.65 | 0.20 | 1.20 | 0.00 | - | 10 | 121 | 34.67% |
| OIH240621C00370000 | 2024-05-17 9:30AM EDT | 370.00 | 0.55 | 0.05 | 0.90 | 0.00 | - | 50 | 328 | 34.79% |
| OIH240621C00375000 | 2024-05-21 11:04AM EDT | 375.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 6 | 48 | 32.37% |
| OIH240621C00380000 | 2024-05-15 10:26AM EDT | 380.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 268 | 43.01% |
| OIH240621C00385000 | 2024-05-16 3:51PM EDT | 385.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 48.17% |
| OIH240621C00390000 | 2024-05-14 1:06PM EDT | 390.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 413 | 38.38% |
| OIH240621C00400000 | 2024-05-21 2:49PM EDT | 400.00 | 1.90 | 0.00 | 0.50 | 0.00 | - | 6 | 185 | 42.92% |
| OIH240621C00410000 | 2024-05-20 10:51AM EDT | 410.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 41.85% |
| OIH240621C00420000 | 2024-04-17 10:18AM EDT | 420.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 57.39% |
| OIH240621C00430000 | 2024-05-07 12:56PM EDT | 430.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 10 | 34 | 60.84% |
| OIH240621C00440000 | 2024-03-13 9:41AM EDT | 440.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 61.04% |
| OIH240621C00450000 | 2024-04-03 11:27AM EDT | 450.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 2 | 1,934 | 68.46% |
| OIH240621C00460000 | 2024-05-21 2:49PM EDT | 460.00 | 2.25 | 0.00 | 1.35 | 0.00 | - | 3 | 64 | 66.06% |
| OIH240621C00470000 | 2023-10-24 11:11AM EDT | 470.00 | 5.90 | 1.00 | 1.95 | 0.00 | - | 1 | 5 | 79.22% |
| OIH240621C00480000 | 2023-10-24 11:30AM EDT | 480.00 | 4.95 | 0.00 | 2.15 | 0.00 | - | 80 | 42 | 77.91% |
| OIH240621C00490000 | 2023-12-07 11:51AM EDT | 490.00 | 0.63 | 0.10 | 2.90 | 0.00 | - | 1 | 14 | 85.93% |
| OIH240621C00500000 | 2023-10-04 1:52PM EDT | 500.00 | 2.75 | 2.45 | 2.60 | 0.00 | - | 1 | 0 | 98.54% |
| OIH240621C00520000 | 2024-02-16 3:18PM EDT | 520.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 80 | 38 | 72.75% |
| OIH240621C00530000 | 2023-12-14 11:43AM EDT | 530.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 200 | 78 | 75.98% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240621P00105000 | 2023-01-13 3:03PM EDT | 105.00 | 2.29 | 0.00 | 5.00 | 0.00 | - | 6 | 15 | 235.25% |
| OIH240621P00125000 | 2023-05-25 11:06AM EDT | 125.00 | 3.50 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 206.03% |
| OIH240621P00130000 | 2023-06-07 2:23PM EDT | 130.00 | 3.50 | 0.20 | 3.00 | 0.00 | - | 1 | 51 | 177.05% |
| OIH240621P00135000 | 2023-01-13 3:03PM EDT | 135.00 | 4.81 | 1.00 | 5.50 | 0.00 | - | 3 | 18 | 197.19% |
| OIH240621P00140000 | 2022-11-15 11:17AM EDT | 140.00 | 6.83 | 7.40 | 9.00 | 0.00 | - | 1 | 4 | 241.72% |
| 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 | 113.09% |
| OIH240621P00155000 | 2023-10-09 10:33AM EDT | 155.00 | 1.25 | 0.60 | 1.80 | 0.00 | - | 1 | 2 | 137.89% |
| OIH240621P00160000 | 2024-05-10 10:01AM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 129.88% |
| OIH240621P00165000 | 2023-11-07 1:23PM EDT | 165.00 | 1.00 | 0.45 | 2.45 | 0.00 | - | 1 | 9 | 131.76% |
| OIH240621P00170000 | 2024-01-09 3:37PM EDT | 170.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | 8 | 11 | 124.32% |
| OIH240621P00180000 | 2024-03-28 10:44AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 116 | 87.70% |
| OIH240621P00185000 | 2023-06-30 3:23PM EDT | 185.00 | 6.48 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 141.50% |
| OIH240621P00190000 | 2024-04-04 9:30AM EDT | 190.00 | 0.09 | 0.00 | 2.25 | 0.00 | - | 1 | 279 | 101.64% |
| OIH240621P00195000 | 2024-05-10 12:04PM EDT | 195.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 96.78% |
| OIH240621P00200000 | 2024-04-19 1:25PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| OIH240621P00205000 | 2024-04-16 9:47AM EDT | 205.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 88.18% |
| OIH240621P00210000 | 2024-05-21 9:30AM EDT | 210.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 3 | 155 | 68.41% |
| OIH240621P00215000 | 2024-02-28 4:58PM EDT | 215.00 | 1.45 | 0.05 | 2.65 | 0.00 | - | 2 | 0 | 83.30% |
| OIH240621P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 175 | 76.27% |
| OIH240621P00225000 | 2024-05-09 12:54PM EDT | 225.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 38 | 58.25% |
| OIH240621P00230000 | 2024-05-21 2:44PM EDT | 230.00 | 0.05 | 0.10 | 2.05 | 0.00 | - | 265 | 1,251 | 67.82% |
| OIH240621P00235000 | 2024-02-21 3:07PM EDT | 235.00 | 2.90 | 0.35 | 2.85 | 0.00 | - | 10 | 363 | 69.78% |
| OIH240621P00240000 | 2024-05-09 12:54PM EDT | 240.00 | 0.25 | 0.05 | 2.10 | 0.00 | - | 5 | 273 | 60.30% |
| OIH240621P00245000 | 2024-04-05 2:07PM EDT | 245.00 | 0.55 | 0.15 | 2.70 | 0.00 | - | 5 | 127 | 60.23% |
| OIH240621P00250000 | 2024-05-13 11:16AM EDT | 250.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 1 | 203 | 56.20% |
| OIH240621P00255000 | 2024-05-09 10:43AM EDT | 255.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 1 | 178 | 58.75% |
| OIH240621P00260000 | 2024-05-10 12:25PM EDT | 260.00 | 0.25 | 0.10 | 2.25 | 0.00 | - | 10 | 153 | 55.07% |
| OIH240621P00265000 | 2024-05-06 3:54PM EDT | 265.00 | 0.89 | 0.15 | 2.30 | 0.00 | - | 74 | 129 | 51.39% |
| OIH240621P00270000 | 2024-05-22 11:38AM EDT | 270.00 | 0.37 | 0.20 | 0.90 | +0.02 | +5.71% | 10 | 162 | 37.23% |
| OIH240621P00275000 | 2024-05-20 9:31AM EDT | 275.00 | 0.15 | 0.45 | 1.15 | 0.00 | - | 1 | 224 | 35.89% |
| OIH240621P00280000 | 2024-05-22 1:39PM EDT | 280.00 | 0.55 | 0.60 | 0.80 | +0.04 | +7.84% | 13 | 1,258 | 29.61% |
| OIH240621P00285000 | 2024-05-22 1:39PM EDT | 285.00 | 0.75 | 0.80 | 1.10 | +0.37 | +97.37% | 33 | 216 | 28.50% |
| OIH240621P00290000 | 2024-05-22 2:42PM EDT | 290.00 | 1.46 | 1.20 | 1.40 | +0.86 | +143.33% | 48 | 6,598 | 26.77% |
| OIH240621P00295000 | 2024-05-22 9:47AM EDT | 295.00 | 1.25 | 1.70 | 2.00 | +0.75 | +150.00% | 1 | 404 | 25.97% |
| OIH240621P00300000 | 2024-05-22 2:41PM EDT | 300.00 | 2.75 | 2.45 | 2.65 | +1.74 | +172.28% | 41 | 454 | 24.51% |
| OIH240621P00305000 | 2024-05-22 3:33PM EDT | 305.00 | 3.60 | 3.50 | 4.50 | +2.46 | +215.79% | 51 | 547 | 26.26% |
| OIH240621P00310000 | 2024-05-22 3:37PM EDT | 310.00 | 4.95 | 4.90 | 5.40 | +2.85 | +135.71% | 2 | 152 | 23.69% |
| OIH240621P00315000 | 2024-05-22 1:40PM EDT | 315.00 | 5.90 | 6.70 | 7.20 | +2.90 | +96.67% | 1 | 99 | 22.75% |
| OIH240621P00320000 | 2024-05-22 1:08PM EDT | 320.00 | 7.27 | 9.00 | 9.60 | +3.57 | +96.49% | 32 | 951 | 22.19% |
| OIH240621P00325000 | 2024-05-21 11:41AM EDT | 325.00 | 13.70 | 11.90 | 13.50 | +8.20 | +149.09% | 2 | 85 | 24.59% |
| OIH240621P00330000 | 2024-05-22 11:49AM EDT | 330.00 | 13.59 | 15.10 | 16.00 | +5.39 | +65.73% | 10 | 129 | 21.53% |
| OIH240621P00335000 | 2024-05-03 12:44PM EDT | 335.00 | 11.74 | 18.60 | 20.10 | -11.83 | -50.19% | 1 | 4 | 22.19% |
| OIH240621P00340000 | 2024-04-30 3:47PM EDT | 340.00 | 28.80 | 22.80 | 24.40 | 0.00 | - | 1 | 188 | 22.60% |
| 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 | 2024-01-09 4:00PM EDT | 370.00 | 80.24 | 77.10 | 82.00 | 0.00 | - | 11 | 1 | 124.62% |
| OIH240621P00390000 | 2023-12-05 1:26PM EDT | 390.00 | 88.00 | 83.50 | 85.00 | 0.00 | - | - | 0 | 91.92% |
| OIH240621P00450000 | 2023-01-11 11:13AM EDT | 450.00 | 145.70 | 128.50 | 133.50 | 0.00 | - | - | 33 | 62.26% |
| 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 | 101.45% |
© 2024 Yahoo. Todos os direitos reservados.