Mercado abrirá em 35 mins
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,59 +0,02 (+0,02%) OURO
2.351,50 +4,60 (+0,20%) Bitcoin USD
65.951,98 +870,47 (+1,34%)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH241018C00250000 | 2024-06-17 1:53PM EDT | 250.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OIH241018C00275000 | 2024-06-07 10:55AM EDT | 275.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OIH241018C00280000 | 2024-06-13 3:48PM EDT | 280.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OIH241018C00290000 | 2024-06-13 2:33PM EDT | 290.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| OIH241018C00300000 | 2024-06-13 1:39PM EDT | 300.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 8 | 150 | 0.00% |
| OIH241018C00305000 | 2024-06-10 10:53AM EDT | 305.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.78% |
| OIH241018C00310000 | 2024-06-14 10:26AM EDT | 310.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| OIH241018C00315000 | 2024-06-14 10:53AM EDT | 315.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| OIH241018C00320000 | 2024-06-11 2:48PM EDT | 320.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| OIH241018C00325000 | 2024-06-10 3:29PM EDT | 325.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 3.13% |
| OIH241018C00330000 | 2024-06-13 10:27AM EDT | 330.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| OIH241018C00335000 | 2024-06-14 10:53AM EDT | 335.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| OIH241018C00340000 | 2024-06-11 12:46PM EDT | 340.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 3.13% |
| OIH241018C00345000 | 2024-06-17 3:18PM EDT | 345.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| OIH241018C00350000 | 2024-06-17 3:10PM EDT | 350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| OIH241018C00355000 | 2024-06-10 10:42AM EDT | 355.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| OIH241018C00360000 | 2024-06-11 12:42PM EDT | 360.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| OIH241018C00365000 | 2024-04-10 11:48AM EDT | 365.00 | 21.80 | 8.80 | 9.50 | 0.00 | - | 2 | 3 | 41.71% |
| OIH241018C00370000 | 2024-06-13 12:03PM EDT | 370.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| OIH241018C00375000 | 2024-06-03 2:18PM EDT | 375.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 6.25% |
| OIH241018C00380000 | 2024-05-10 10:02AM EDT | 380.00 | 7.04 | 1.15 | 1.85 | 0.00 | - | 1 | 6 | 28.15% |
| OIH241018C00385000 | 2024-04-24 3:52PM EDT | 385.00 | 7.60 | 2.10 | 3.40 | 0.00 | - | 3 | 8 | 34.23% |
| OIH241018C00390000 | 2024-06-12 2:04PM EDT | 390.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 48 | 12.50% |
| OIH241018C00395000 | 2024-06-11 12:39PM EDT | 395.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| OIH241018C00400000 | 2024-06-17 2:02PM EDT | 400.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 12.50% |
| OIH241018C00405000 | 2024-06-10 11:41AM EDT | 405.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| OIH241018C00410000 | 2024-04-17 10:26AM EDT | 410.00 | 5.50 | 2.20 | 2.80 | 0.00 | - | 5 | 10 | 38.21% |
| OIH241018C00415000 | 2024-06-13 9:53AM EDT | 415.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 719 | 12.50% |
| OIH241018C00420000 | 2024-05-20 1:17PM EDT | 420.00 | 2.15 | 0.20 | 2.60 | 0.00 | - | - | 1 | 39.64% |
| OIH241018C00425000 | 2024-05-28 12:55PM EDT | 425.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| OIH241018C00430000 | 2024-05-09 3:03PM EDT | 430.00 | 1.65 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 31.45% |
| OIH241018C00435000 | 2024-04-17 10:54AM EDT | 435.00 | 2.97 | 0.85 | 1.55 | 0.00 | - | 9 | 3 | 38.21% |
| OIH241018C00440000 | 2024-06-13 2:10PM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| OIH241018C00445000 | 2024-03-07 1:44PM EDT | 445.00 | 2.15 | 4.50 | 5.00 | 0.00 | - | - | 1 | 51.58% |
| OIH241018C00450000 | 2024-04-25 1:28PM EDT | 450.00 | 1.18 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 45.12% |
| OIH241018C00470000 | 2024-06-17 1:59PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| OIH241018C00485000 | 2024-04-15 10:59AM EDT | 485.00 | 1.05 | 0.05 | 0.65 | 0.00 | - | 2 | 12 | 40.33% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH241018P00155000 | 2024-03-12 2:22PM EDT | 155.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 15 | 50.78% |
| OIH241018P00195000 | 2024-05-14 12:24PM EDT | 195.00 | 0.56 | 0.05 | 1.95 | 0.00 | - | - | 3 | 49.78% |
| OIH241018P00200000 | 2024-06-17 11:30AM EDT | 200.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| OIH241018P00215000 | 2024-06-17 3:29PM EDT | 215.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 5 | 12.50% |
| OIH241018P00225000 | 2024-05-20 10:16AM EDT | 225.00 | 0.89 | 0.50 | 3.20 | 0.00 | - | 1 | 4 | 41.00% |
| OIH241018P00230000 | 2024-06-17 3:28PM EDT | 230.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 12.50% |
| OIH241018P00240000 | 2024-06-17 11:30AM EDT | 240.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 6.25% |
| OIH241018P00245000 | 2024-06-06 11:05AM EDT | 245.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| OIH241018P00250000 | 2024-06-11 12:11PM EDT | 250.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| OIH241018P00255000 | 2024-06-14 3:21PM EDT | 255.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 223 | 415 | 6.25% |
| OIH241018P00260000 | 2024-06-17 11:46AM EDT | 260.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| OIH241018P00265000 | 2024-06-14 10:53AM EDT | 265.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 6.25% |
| OIH241018P00270000 | 2024-06-17 3:53PM EDT | 270.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 3.13% |
| OIH241018P00275000 | 2024-06-18 10:00AM EDT | 275.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| OIH241018P00280000 | 2024-06-17 11:30AM EDT | 280.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 3.13% |
| OIH241018P00285000 | 2024-06-17 2:59PM EDT | 285.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 1.56% |
| OIH241018P00290000 | 2024-06-11 1:22PM EDT | 290.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 546 | 1.56% |
| OIH241018P00295000 | 2024-06-11 2:12PM EDT | 295.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.78% |
| OIH241018P00300000 | 2024-06-13 10:14AM EDT | 300.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 427 | 0.20% |
| OIH241018P00305000 | 2024-06-17 9:35AM EDT | 305.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| OIH241018P00310000 | 2024-06-13 10:27AM EDT | 310.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| OIH241018P00315000 | 2024-06-13 11:58AM EDT | 315.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| OIH241018P00320000 | 2024-06-18 3:34PM EDT | 320.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.00% |
| OIH241018P00325000 | 2024-05-31 1:50PM EDT | 325.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| OIH241018P00330000 | 2024-06-10 2:42PM EDT | 330.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| OIH241018P00335000 | 2024-05-17 10:36AM EDT | 335.00 | 24.20 | 41.60 | 44.10 | 0.00 | - | 2 | 8 | 32.00% |
| OIH241018P00340000 | 2024-04-17 10:26AM EDT | 340.00 | 30.90 | 25.60 | 26.60 | 0.00 | - | - | 4 | 0.00% |
| OIH241018P00345000 | 2024-04-23 9:41AM EDT | 345.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| OIH241018P00350000 | 2024-06-05 11:30AM EDT | 350.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| OIH241018P00355000 | 2024-04-12 12:21PM EDT | 355.00 | 31.90 | 39.50 | 41.50 | 0.00 | - | 1 | 7 | 0.00% |
| OIH241018P00360000 | 2024-04-05 3:14PM EDT | 360.00 | 30.10 | 48.30 | 50.90 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.