Mercado fechará em 5 h 51 min
BOVESPA
119.223,64 -438,74 (-0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.137,40 -85,54 (-0,16%) PETROLEO CRU
79,11 +0,66 (+0,84%) OURO
2.335,40 -13,70 (-0,58%) Bitcoin USD
65.307,84 -1.383,49 (-2,07%)
VanEck Oil Services ETF (OIH)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:08AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240628C00297500 | 2024-06-14 1:59PM EDT | 297.50 | 4.90 | 6.00 | 6.40 | 0.00 | - | 1 | 2 | 32.43% |
| OIH240628C00300000 | 2024-06-14 1:38PM EDT | 300.00 | 4.37 | 4.90 | 5.20 | 0.00 | - | 8 | 19 | 31.89% |
| OIH240628C00302500 | 2024-06-12 12:19PM EDT | 302.50 | 12.34 | 3.90 | 4.20 | 0.00 | - | 5 | 5 | 31.60% |
| OIH240628C00305000 | 2024-06-14 2:51PM EDT | 305.00 | 2.40 | 2.95 | 3.20 | 0.00 | - | 10 | 7 | 30.59% |
| OIH240628C00307500 | 2024-06-14 3:59PM EDT | 307.50 | 2.05 | 2.30 | 2.55 | 0.00 | - | 1 | 8 | 30.70% |
| OIH240628C00310000 | 2024-06-14 3:47PM EDT | 310.00 | 1.52 | 1.70 | 1.90 | 0.00 | - | 14 | 14 | 30.10% |
| OIH240628C00312500 | 2024-06-17 9:42AM EDT | 312.50 | 1.15 | 1.35 | 1.55 | +0.08 | +7.48% | 10 | 5 | 30.77% |
| OIH240628C00315000 | 2024-06-14 12:17PM EDT | 315.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | 1 | 4 | 30.51% |
| OIH240628C00320000 | 2024-06-14 3:39PM EDT | 320.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 10 | 39 | 31.75% |
| OIH240628C00322500 | 2024-06-14 10:46AM EDT | 322.50 | 0.48 | 0.45 | 0.60 | 0.00 | - | 1 | 4 | 32.28% |
| OIH240628C00325000 | 2024-06-13 1:17PM EDT | 325.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 25 | 62 | 32.35% |
| OIH240628C00327500 | 2024-06-06 3:34PM EDT | 327.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| OIH240628C00330000 | 2024-06-12 11:16AM EDT | 330.00 | 1.41 | 0.05 | 1.50 | 0.00 | - | 6 | 39 | 48.78% |
| OIH240628C00332500 | 2024-06-10 10:26AM EDT | 332.50 | 0.82 | 0.05 | 1.45 | 0.00 | - | - | 1 | 50.68% |
| OIH240628C00335000 | 2024-06-04 10:18AM EDT | 335.00 | 0.62 | 0.05 | 1.45 | 0.00 | - | 1 | 6 | 53.00% |
| OIH240628C00337500 | 2024-06-14 9:30AM EDT | 337.50 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 13 | 54.77% |
| OIH240628C00340000 | 2024-06-13 2:15PM EDT | 340.00 | 0.24 | 0.05 | 1.40 | 0.00 | - | 1 | 15 | 57.01% |
| OIH240628C00342500 | 2024-06-03 12:47PM EDT | 342.50 | 0.59 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 50.76% |
| OIH240628C00347500 | 2024-06-10 10:22AM EDT | 347.50 | 0.45 | 0.05 | 1.35 | 0.00 | - | - | 1 | 54.25% |
| OIH240628C00350000 | 2024-06-10 10:22AM EDT | 350.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| OIH240628C00385000 | 2024-06-14 12:39PM EDT | 385.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 10 | 79.69% |
| OIH240628C00390000 | 2024-06-04 10:02AM EDT | 390.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 82.81% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240628P00250000 | 2024-06-14 2:03PM EDT | 250.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 60.45% |
| OIH240628P00255000 | 2024-06-11 1:21PM EDT | 255.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | - | 6 | 54.76% |
| OIH240628P00260000 | 2024-06-14 12:31PM EDT | 260.00 | 0.23 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 58.06% |
| OIH240628P00265000 | 2024-06-11 1:21PM EDT | 265.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| OIH240628P00270000 | 2024-06-10 9:33AM EDT | 270.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 34.77% |
| OIH240628P00275000 | 2024-06-14 11:37AM EDT | 275.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 22 | 45 | 32.30% |
| OIH240628P00280000 | 2024-06-14 3:59PM EDT | 280.00 | 1.71 | 1.10 | 1.25 | 0.00 | - | 71 | 81 | 30.40% |
| OIH240628P00282500 | 2024-06-14 1:21PM EDT | 282.50 | 2.00 | 1.45 | 1.60 | 0.00 | - | 5 | 6 | 29.71% |
| OIH240628P00285000 | 2024-06-14 3:59PM EDT | 285.00 | 2.70 | 1.80 | 2.00 | 0.00 | - | 32 | 165 | 28.80% |
| OIH240628P00287500 | 2024-06-13 1:46PM EDT | 287.50 | 1.35 | 2.30 | 2.55 | 0.00 | - | 1 | 1 | 28.21% |
| OIH240628P00290000 | 2024-06-14 3:22PM EDT | 290.00 | 4.60 | 3.00 | 3.30 | 0.00 | - | 111 | 97 | 28.02% |
| OIH240628P00292500 | 2024-06-14 2:26PM EDT | 292.50 | 5.20 | 3.70 | 4.00 | 0.00 | - | 2 | 3 | 26.84% |
| OIH240628P00295000 | 2024-06-14 3:59PM EDT | 295.00 | 6.15 | 4.70 | 5.00 | 0.00 | - | 3 | 45 | 26.40% |
| OIH240628P00297500 | 2024-06-14 10:11AM EDT | 297.50 | 7.00 | 5.80 | 6.30 | +0.65 | +10.24% | 2 | 173 | 26.55% |
| OIH240628P00300000 | 2024-06-14 3:47PM EDT | 300.00 | 9.18 | 6.90 | 7.40 | 0.00 | - | 1 | 58 | 24.92% |
| OIH240628P00302500 | 2024-06-11 9:30AM EDT | 302.50 | 4.83 | 8.40 | 8.90 | 0.00 | - | 2 | 3 | 24.27% |
| OIH240628P00305000 | 2024-06-11 1:43PM EDT | 305.00 | 5.35 | 10.00 | 10.50 | 0.00 | - | 1 | 7 | 23.12% |
| OIH240628P00307500 | 2024-06-12 2:00PM EDT | 307.50 | 4.60 | 12.00 | 12.60 | 0.00 | - | - | 1 | 23.96% |
| OIH240628P00310000 | 2024-06-14 2:03PM EDT | 310.00 | 17.30 | 14.00 | 14.70 | 0.00 | - | 4 | 15 | 24.11% |
| OIH240628P00312500 | 2024-06-06 1:49PM EDT | 312.50 | 14.64 | 16.20 | 18.30 | 0.00 | - | 2 | 2 | 34.78% |
| OIH240628P00315000 | 2024-06-10 1:15PM EDT | 315.00 | 9.40 | 16.60 | 19.20 | 0.00 | - | 1 | 4 | 24.68% |
| OIH240628P00317500 | 2024-06-03 9:30AM EDT | 317.50 | 6.00 | 19.70 | 20.90 | 0.00 | - | 1 | 2 | 0.00% |
| OIH240628P00320000 | 2024-06-14 1:55PM EDT | 320.00 | 25.94 | 22.20 | 23.40 | 0.00 | - | 3 | 12 | 0.00% |
| OIH240628P00322500 | 2024-05-28 9:55AM EDT | 322.50 | 9.10 | 24.30 | 25.90 | 0.00 | - | 1 | 1 | 0.00% |
| OIH240628P00325000 | 2024-05-17 12:12PM EDT | 325.00 | 8.85 | 28.10 | 32.10 | 0.00 | - | 2 | 2 | 58.20% |
| OIH240628P00327500 | 2024-06-10 11:42AM EDT | 327.50 | 18.90 | 28.60 | 31.80 | 0.00 | - | 1 | 3 | 37.21% |
© 2024 Yahoo. Todos os direitos reservados.