Mercado fechará em 4 h 8 min
BOVESPA
126.391,58 -1.019,97 (-0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.178,26 -582,46 (-1,03%) PETROLEO CRU
78,07 -0,59 (-0,75%) OURO
2.392,30 -33,60 (-1,39%) Bitcoin USD
70.454,48 +585,32 (+0,84%)
VanEck Oil Services ETF (OIH)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:51AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240719C00200000 | 2024-01-08 1:19PM EDT | 200.00 | 101.20 | 90.90 | 94.70 | 0.00 | - | - | 3 | 0.00% |
| OIH240719C00205000 | 2024-01-08 2:04PM EDT | 205.00 | 97.50 | 86.00 | 90.20 | 0.00 | - | 5 | 6 | 0.00% |
| OIH240719C00210000 | 2024-01-08 2:04PM EDT | 210.00 | 93.10 | 82.00 | 85.80 | 0.00 | - | 5 | 10 | 0.00% |
| OIH240719C00215000 | 2024-01-05 4:21PM EDT | 215.00 | 98.70 | 77.00 | 81.50 | 0.00 | - | 1 | 1 | 0.00% |
| OIH240719C00220000 | 2024-01-08 1:19PM EDT | 220.00 | 83.70 | 74.00 | 75.90 | 0.00 | - | 2 | 3 | 0.00% |
| OIH240719C00225000 | 2024-01-03 12:03PM EDT | 225.00 | 94.60 | 68.70 | 71.10 | 0.00 | - | 2 | 20 | 0.00% |
| OIH240719C00230000 | 2024-01-08 1:59PM EDT | 230.00 | 75.70 | 65.00 | 67.50 | 0.00 | - | 1 | 4 | 0.00% |
| OIH240719C00240000 | 2024-01-05 4:06PM EDT | 240.00 | 76.40 | 56.60 | 58.90 | 0.00 | - | 1 | 7 | 0.00% |
| OIH240719C00245000 | 2023-12-27 10:37AM EDT | 245.00 | 86.30 | 72.00 | 74.90 | 0.00 | - | 5 | 17 | 39.05% |
| OIH240719C00250000 | 2024-01-02 1:28PM EDT | 250.00 | 75.80 | 54.00 | 57.10 | 0.00 | - | 2 | 7 | 0.00% |
| OIH240719C00255000 | 2023-12-18 12:15PM EDT | 255.00 | 71.60 | 48.10 | 51.80 | 0.00 | - | - | 5 | 0.00% |
| OIH240719C00260000 | 2023-12-27 10:37AM EDT | 260.00 | 74.00 | 59.20 | 63.30 | 0.00 | - | 5 | 10 | 48.49% |
| OIH240719C00265000 | 2024-04-30 11:26AM EDT | 265.00 | 59.00 | 55.50 | 58.60 | 0.00 | - | 50 | 53 | 46.36% |
| OIH240719C00270000 | 2024-01-03 11:05AM EDT | 270.00 | 56.70 | 35.90 | 37.20 | 0.00 | - | - | 1 | 0.00% |
| OIH240719C00275000 | 2024-03-14 10:20AM EDT | 275.00 | 56.75 | 63.80 | 66.90 | 0.00 | - | 20 | 35 | 83.38% |
| OIH240719C00280000 | 2024-01-04 3:51PM EDT | 280.00 | 46.20 | 29.80 | 31.10 | 0.00 | - | 3 | 6 | 0.00% |
| OIH240719C00285000 | 2024-03-22 11:50AM EDT | 285.00 | 56.15 | 46.30 | 48.70 | 0.00 | - | 1 | 7 | 56.19% |
| OIH240719C00290000 | 2024-04-09 11:46AM EDT | 290.00 | 61.00 | 39.80 | 41.80 | 0.00 | - | 10 | 15 | 50.45% |
| OIH240719C00295000 | 2024-05-15 9:36AM EDT | 295.00 | 32.65 | 29.10 | 31.50 | 0.00 | - | 5 | 9 | 34.15% |
| OIH240719C00300000 | 2024-05-09 10:41AM EDT | 300.00 | 31.80 | 25.80 | 26.90 | 0.00 | - | 4 | 118 | 31.34% |
| OIH240719C00305000 | 2024-04-22 1:27PM EDT | 305.00 | 32.30 | 22.30 | 23.00 | 0.00 | - | 1 | 24 | 29.84% |
| OIH240719C00310000 | 2024-04-16 10:33AM EDT | 310.00 | 27.40 | 24.50 | 27.10 | 0.00 | - | 1 | 40 | 44.21% |
| OIH240719C00315000 | 2024-05-07 11:44AM EDT | 315.00 | 20.00 | 14.60 | 16.30 | 0.00 | - | 1 | 20 | 27.89% |
| OIH240719C00320000 | 2024-05-21 12:14PM EDT | 320.00 | 18.70 | 12.90 | 13.50 | 0.00 | - | 5 | 73 | 27.26% |
| OIH240719C00325000 | 2024-05-22 9:46AM EDT | 325.00 | 12.31 | 10.40 | 10.80 | -5.77 | -31.91% | 2 | 27 | 26.27% |
| OIH240719C00330000 | 2024-05-20 1:40PM EDT | 330.00 | 8.29 | 8.20 | 8.60 | -4.71 | -36.23% | 1 | 1,033 | 25.68% |
| OIH240719C00335000 | 2024-05-21 1:53PM EDT | 335.00 | 11.00 | 6.30 | 6.70 | 0.00 | - | 10 | 21 | 25.11% |
| OIH240719C00340000 | 2024-05-22 10:54AM EDT | 340.00 | 5.17 | 4.90 | 5.20 | -3.53 | -40.57% | 20 | 28 | 24.78% |
| OIH240719C00345000 | 2024-05-20 9:53AM EDT | 345.00 | 6.61 | 3.70 | 4.00 | 0.00 | - | 3 | 22 | 24.57% |
| OIH240719C00350000 | 2024-05-21 10:38AM EDT | 350.00 | 3.54 | 2.75 | 2.95 | -2.46 | -41.00% | 1 | 201 | 24.15% |
| OIH240719C00355000 | 2024-05-20 1:27PM EDT | 355.00 | 2.63 | 2.00 | 2.20 | -1.32 | -33.42% | 1 | 258 | 24.00% |
| OIH240719C00360000 | 2024-05-21 9:59AM EDT | 360.00 | 1.70 | 1.50 | 1.65 | -1.60 | -48.48% | 18 | 48 | 24.00% |
| OIH240719C00365000 | 2024-05-20 9:51AM EDT | 365.00 | 2.20 | 1.05 | 1.25 | 0.00 | - | 1 | 16 | 24.13% |
| OIH240719C00370000 | 2024-04-26 1:52PM EDT | 370.00 | 4.20 | 0.80 | 0.95 | 0.00 | - | 2 | 32 | 24.32% |
| OIH240719C00375000 | 2024-05-21 1:50PM EDT | 375.00 | 1.17 | 0.55 | 0.75 | 0.00 | - | 1 | 48 | 24.71% |
| OIH240719C00380000 | 2024-05-20 10:50AM EDT | 380.00 | 1.15 | 0.45 | 0.80 | 0.00 | - | 60 | 89 | 26.62% |
| OIH240719C00385000 | 2024-05-15 10:26AM EDT | 385.00 | 0.55 | 0.25 | 1.95 | 0.00 | - | 2 | 8 | 34.42% |
| OIH240719C00390000 | 2024-05-21 2:28PM EDT | 390.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 5 | 101 | 33.92% |
| OIH240719C00395000 | 2024-01-05 11:28AM EDT | 395.00 | 5.40 | 1.55 | 1.75 | 0.00 | - | 46 | 46 | 36.82% |
| OIH240719C00400000 | 2024-05-16 9:30AM EDT | 400.00 | 0.89 | 0.05 | 1.65 | 0.00 | - | 10 | 44 | 37.89% |
| OIH240719C00405000 | 2024-05-17 9:30AM EDT | 405.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 70 | 38.60% |
| OIH240719C00410000 | 2024-04-17 10:19AM EDT | 410.00 | 1.60 | 0.05 | 2.40 | 0.00 | - | 1 | 2 | 44.69% |
| OIH240719C00415000 | 2024-01-02 12:04PM EDT | 415.00 | 3.90 | 0.65 | 1.35 | 0.00 | - | 17 | 22 | 40.64% |
| OIH240719C00420000 | 2024-04-26 1:58PM EDT | 420.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 7 | 6 | 47.05% |
| OIH240719C00425000 | 2024-04-18 12:24PM EDT | 425.00 | 0.76 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 46.70% |
| OIH240719C00430000 | 2024-04-02 10:00AM EDT | 430.00 | 1.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 39.15% |
| OIH240719C00450000 | 2024-05-01 10:35AM EDT | 450.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 54.98% |
| OIH240719C00460000 | 2024-03-15 3:25PM EDT | 460.00 | 0.05 | 0.10 | 2.50 | 0.00 | - | - | 0 | 52.08% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240719P00155000 | 2023-11-29 2:29PM EDT | 155.00 | 0.60 | 0.00 | 2.90 | 0.00 | - | - | 1 | 102.49% |
| OIH240719P00160000 | 2023-11-29 4:23PM EDT | 160.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | - | 1 | 93.99% |
| OIH240719P00175000 | 2024-04-18 3:33PM EDT | 175.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 82.81% |
| OIH240719P00180000 | 2024-03-28 10:44AM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 12 | 20 | 79.05% |
| OIH240719P00185000 | 2024-03-21 1:28PM EDT | 185.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 60 | 51 | 76.07% |
| OIH240719P00190000 | 2024-03-05 1:25PM EDT | 190.00 | 0.61 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 72.53% |
| OIH240719P00200000 | 2024-04-25 3:37PM EDT | 200.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 38 | 53.17% |
| OIH240719P00210000 | 2024-03-07 4:51PM EDT | 210.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 56.47% |
| OIH240719P00215000 | 2024-05-13 9:30AM EDT | 215.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 71 | 71 | 57.69% |
| OIH240719P00220000 | 2024-03-07 4:51PM EDT | 220.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 51.03% |
| OIH240719P00225000 | 2024-02-21 2:05PM EDT | 225.00 | 2.90 | 0.20 | 1.50 | 0.00 | - | 5 | 5 | 55.49% |
| OIH240719P00230000 | 2024-02-21 2:29PM EDT | 230.00 | 3.30 | 0.30 | 1.55 | 0.00 | - | 5 | 49 | 52.99% |
| OIH240719P00240000 | 2024-02-21 2:24PM EDT | 240.00 | 4.50 | 0.45 | 1.90 | 0.00 | - | 5 | 39 | 49.63% |
| OIH240719P00245000 | 2024-05-15 9:30AM EDT | 245.00 | 0.40 | 0.05 | 2.40 | 0.00 | - | 1 | 27 | 49.60% |
| OIH240719P00250000 | 2024-05-17 9:33AM EDT | 250.00 | 0.45 | 0.05 | 2.45 | 0.00 | - | 20 | 453 | 46.90% |
| OIH240719P00255000 | 2024-05-15 9:30AM EDT | 255.00 | 0.80 | 0.05 | 2.50 | 0.00 | - | 10 | 513 | 44.21% |
| OIH240719P00260000 | 2024-05-15 9:30AM EDT | 260.00 | 0.95 | 0.05 | 2.60 | 0.00 | - | 10 | 33 | 41.75% |
| OIH240719P00265000 | 2024-04-03 10:17AM EDT | 265.00 | 1.38 | 1.25 | 2.95 | 0.00 | - | 1 | 121 | 40.33% |
| OIH240719P00270000 | 2024-05-15 11:51AM EDT | 270.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 5 | 123 | 29.19% |
| OIH240719P00275000 | 2024-05-17 3:54PM EDT | 275.00 | 1.10 | 1.35 | 1.55 | 0.00 | - | 295 | 365 | 28.49% |
| OIH240719P00280000 | 2024-05-21 2:28PM EDT | 280.00 | 1.10 | 1.75 | 1.95 | 0.00 | - | 5 | 224 | 27.61% |
| OIH240719P00285000 | 2024-05-21 1:50PM EDT | 285.00 | 1.33 | 2.25 | 2.45 | 0.00 | - | 1 | 27 | 26.74% |
| OIH240719P00290000 | 2024-05-20 2:56PM EDT | 290.00 | 2.00 | 1.55 | 3.20 | 0.00 | - | 2 | 23,016 | 26.28% |
| OIH240719P00295000 | 2024-05-20 12:06PM EDT | 295.00 | 2.27 | 3.70 | 5.20 | 0.00 | - | 6 | 4,034 | 28.62% |
| OIH240719P00300000 | 2024-05-21 2:12PM EDT | 300.00 | 2.98 | 4.70 | 5.10 | 0.00 | - | 4 | 329 | 24.92% |
| OIH240719P00305000 | 2024-05-22 9:35AM EDT | 305.00 | 4.54 | 6.00 | 6.30 | +0.69 | +17.92% | 1 | 50 | 24.09% |
| OIH240719P00310000 | 2024-05-22 10:15AM EDT | 310.00 | 7.90 | 7.10 | 7.90 | +2.75 | +53.40% | 4 | 125 | 23.57% |
| OIH240719P00315000 | 2024-05-22 11:23AM EDT | 315.00 | 9.88 | 9.20 | 9.50 | +4.03 | +68.89% | 5 | 17 | 22.46% |
| OIH240719P00320000 | 2024-05-22 11:23AM EDT | 320.00 | 12.03 | 11.30 | 11.70 | +4.03 | +50.37% | 9 | 127 | 21.91% |
| OIH240719P00325000 | 2024-05-20 11:29AM EDT | 325.00 | 9.05 | 13.80 | 15.00 | 0.00 | - | 10 | 117 | 22.85% |
| OIH240719P00330000 | 2024-05-20 1:40PM EDT | 330.00 | 11.90 | 16.60 | 17.50 | 0.00 | - | 1,002 | 1,013 | 21.51% |
| OIH240719P00335000 | 2024-05-20 9:30AM EDT | 335.00 | 14.66 | 19.70 | 21.80 | 0.00 | - | 2 | 3 | 23.30% |
| OIH240719P00340000 | 2023-12-06 12:25PM EDT | 340.00 | 52.00 | 43.50 | 44.80 | 0.00 | - | 1 | 1 | 61.90% |
| OIH240719P00345000 | 2024-04-12 2:41PM EDT | 345.00 | 23.20 | 26.20 | 28.50 | 0.00 | - | 6 | 6 | 20.66% |
| OIH240719P00350000 | 2024-04-08 10:34AM EDT | 350.00 | 18.40 | 31.00 | 33.00 | 0.00 | - | 1 | 9 | 21.39% |
| OIH240719P00360000 | 2024-01-02 4:34PM EDT | 360.00 | 58.00 | 67.90 | 71.40 | 0.00 | - | 1 | 6 | 85.61% |
| OIH240719P00365000 | 2023-12-18 10:50AM EDT | 365.00 | 56.00 | 77.70 | 80.60 | 0.00 | - | - | 5 | 97.47% |
© 2024 Yahoo. Todos os direitos reservados.