Mercado abrirá em 53 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
81,71 +0,14 (+0,17%) OURO
2.352,90 +6,00 (+0,26%) Bitcoin USD
66.167,20 +939,95 (+1,44%)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250620C00200000 | 2024-05-10 9:30AM EDT | 200.00 | 135.00 | 107.70 | 111.50 | 0.00 | - | 3 | 0 | 44.42% |
| OIH250620C00245000 | 2024-01-17 1:07PM EDT | 245.00 | 71.70 | 77.00 | 79.40 | 0.00 | - | - | 4 | 42.66% |
| OIH250620C00250000 | 2024-05-09 11:03AM EDT | 250.00 | 89.70 | 69.00 | 72.50 | 0.00 | - | 2 | 501 | 38.61% |
| OIH250620C00270000 | 2023-10-03 1:50PM EDT | 270.00 | 106.60 | 103.20 | 105.30 | 0.00 | - | - | 5 | 79.09% |
| OIH250620C00275000 | 2024-05-16 3:11PM EDT | 275.00 | 75.10 | 47.10 | 51.00 | 0.00 | - | 2 | 1 | 31.86% |
| OIH250620C00280000 | 2024-03-22 1:53PM EDT | 280.00 | 78.90 | 71.00 | 74.50 | 0.00 | - | 1 | 13 | 53.76% |
| OIH250620C00285000 | 2024-05-15 9:31AM EDT | 285.00 | 68.20 | 44.50 | 49.00 | 0.00 | - | 1 | 15 | 34.73% |
| OIH250620C00290000 | 2024-06-11 1:40PM EDT | 290.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OIH250620C00295000 | 2024-04-01 10:36AM EDT | 295.00 | 73.79 | 51.50 | 55.50 | 0.00 | - | 1 | 0 | 44.37% |
| OIH250620C00300000 | 2024-06-13 10:25AM EDT | 300.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| OIH250620C00305000 | 2024-03-21 3:17PM EDT | 305.00 | 65.37 | 55.00 | 59.00 | 0.00 | - | 2 | 0 | 50.88% |
| OIH250620C00310000 | 2024-04-01 10:36AM EDT | 310.00 | 64.48 | 45.00 | 47.50 | 0.00 | - | 1 | 7 | 42.79% |
| OIH250620C00315000 | 2024-04-19 2:25PM EDT | 315.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.78% |
| OIH250620C00320000 | 2024-05-24 2:28PM EDT | 320.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| OIH250620C00325000 | 2024-06-03 3:48PM EDT | 325.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| OIH250620C00340000 | 2024-06-10 12:05PM EDT | 340.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| OIH250620C00345000 | 2024-04-22 9:30AM EDT | 345.00 | 31.00 | 31.00 | 41.00 | 0.00 | - | 1 | 4 | 47.34% |
| OIH250620C00350000 | 2024-04-24 11:05AM EDT | 350.00 | 35.00 | 24.50 | 28.50 | 0.00 | - | 1 | 13 | 38.08% |
| OIH250620C00355000 | 2024-01-19 12:43PM EDT | 355.00 | 25.09 | 23.50 | 26.30 | 0.00 | - | 1 | 1 | 37.36% |
| OIH250620C00360000 | 2024-06-13 10:25AM EDT | 360.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| OIH250620C00370000 | 2023-10-02 12:17PM EDT | 370.00 | 54.80 | 44.80 | 47.90 | 0.00 | - | - | 1 | 57.59% |
| OIH250620C00380000 | 2024-03-13 10:03AM EDT | 380.00 | 24.40 | 33.10 | 36.00 | 0.00 | - | 5 | 2 | 51.00% |
| OIH250620C00400000 | 2024-05-16 1:16PM EDT | 400.00 | 16.34 | 6.80 | 10.00 | 0.00 | - | 2 | 4 | 30.50% |
| OIH250620C00440000 | 2024-06-17 3:19PM EDT | 440.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| OIH250620C00450000 | 2024-03-01 11:51AM EDT | 450.00 | 9.12 | 10.60 | 13.60 | 0.00 | - | 10 | 14 | 41.74% |
| OIH250620C00455000 | 2024-06-03 10:02AM EDT | 455.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| OIH250620C00460000 | 2023-10-30 12:46PM EDT | 460.00 | 23.50 | 12.60 | 13.90 | 0.00 | - | 20 | 8 | 43.38% |
| OIH250620C00475000 | 2024-04-16 10:33AM EDT | 475.00 | 6.66 | 4.60 | 8.00 | 0.00 | - | 6 | 2 | 37.99% |
| OIH250620C00485000 | 2024-04-23 10:37AM EDT | 485.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| OIH250620C00500000 | 2024-06-04 9:32AM EDT | 500.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| OIH250620C00515000 | 2024-04-15 10:13AM EDT | 515.00 | 4.91 | 1.45 | 4.80 | 0.00 | - | 6 | 3 | 37.10% |
| OIH250620C00520000 | 2024-03-06 12:45PM EDT | 520.00 | 4.00 | 5.50 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| OIH250620C00535000 | 2023-12-26 3:09PM EDT | 535.00 | 6.38 | 2.65 | 4.70 | 0.00 | - | 1 | 2 | 38.75% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250620P00155000 | 2024-03-04 1:20PM EDT | 155.00 | 2.90 | 0.00 | 2.90 | 0.00 | - | 5 | 5 | 44.74% |
| OIH250620P00160000 | 2024-03-04 3:35PM EDT | 160.00 | 3.30 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 45.20% |
| OIH250620P00190000 | 2024-05-13 2:59PM EDT | 190.00 | 2.95 | 0.90 | 5.50 | 0.00 | - | 300 | 300 | 39.21% |
| OIH250620P00195000 | 2024-05-22 1:34PM EDT | 195.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| OIH250620P00200000 | 2024-01-03 11:33AM EDT | 200.00 | 8.60 | 8.50 | 10.70 | 0.00 | - | 250 | 79 | 44.88% |
| OIH250620P00205000 | 2024-05-22 1:34PM EDT | 205.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 6.25% |
| OIH250620P00210000 | 2023-11-28 12:32PM EDT | 210.00 | 11.80 | 9.90 | 10.30 | 0.00 | - | - | 1 | 40.46% |
| OIH250620P00215000 | 2024-06-10 3:49PM EDT | 215.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| OIH250620P00220000 | 2024-02-29 4:50PM EDT | 220.00 | 11.80 | 5.20 | 6.90 | 0.00 | - | 1 | 186 | 31.70% |
| OIH250620P00225000 | 2024-01-17 1:33PM EDT | 225.00 | 17.10 | 11.40 | 14.00 | 0.00 | - | - | 175 | 39.93% |
| OIH250620P00230000 | 2024-03-07 12:20PM EDT | 230.00 | 11.80 | 5.00 | 7.00 | 0.00 | - | 150 | 151 | 28.63% |
| OIH250620P00235000 | 2023-12-26 3:09PM EDT | 235.00 | 14.20 | 13.10 | 16.00 | 0.00 | - | 1 | 1 | 38.55% |
| OIH250620P00240000 | 2024-03-21 3:45PM EDT | 240.00 | 9.00 | 9.10 | 11.00 | 0.00 | - | 15 | 151 | 30.71% |
| OIH250620P00245000 | 2024-04-15 2:32PM EDT | 245.00 | 10.00 | 8.30 | 9.90 | 0.00 | - | 43 | 113 | 27.65% |
| OIH250620P00250000 | 2024-06-17 10:20AM EDT | 250.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,835 | 3.13% |
| OIH250620P00255000 | 2024-06-05 1:44PM EDT | 255.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| OIH250620P00260000 | 2024-04-15 2:32PM EDT | 260.00 | 13.20 | 10.50 | 13.30 | 0.00 | - | 23 | 24 | 26.35% |
| OIH250620P00265000 | 2024-06-05 12:05PM EDT | 265.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 3.13% |
| OIH250620P00275000 | 2024-04-22 11:14AM EDT | 275.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| OIH250620P00280000 | 2024-06-04 10:45AM EDT | 280.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| OIH250620P00300000 | 2024-03-05 11:21AM EDT | 300.00 | 36.35 | 19.10 | 22.30 | 0.00 | - | 8 | 438 | 19.06% |
| OIH250620P00310000 | 2024-05-13 1:48PM EDT | 310.00 | 30.65 | 29.00 | 33.00 | 0.00 | - | 1 | 1 | 23.26% |
| OIH250620P00315000 | 2024-06-18 9:37AM EDT | 315.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| OIH250620P00325000 | 2023-12-07 10:30AM EDT | 325.00 | 56.85 | 48.40 | 50.50 | 0.00 | - | 7 | 7 | 29.99% |
| OIH250620P00340000 | 2024-03-19 10:59AM EDT | 340.00 | 44.35 | 45.20 | 48.50 | 0.00 | - | 10 | 12 | 18.99% |
| OIH250620P00345000 | 2023-11-10 11:48AM EDT | 345.00 | 60.92 | 67.70 | 69.70 | 0.00 | - | - | 0 | 34.58% |
| OIH250620P00360000 | 2023-10-03 10:34AM EDT | 360.00 | 64.57 | 60.20 | 63.10 | 0.00 | - | 7 | 0 | 16.96% |
| OIH250620P00370000 | 2023-09-20 11:46AM EDT | 370.00 | 60.36 | 65.50 | 68.20 | 0.00 | - | - | 4 | 0.00% |
| OIH250620P00400000 | 2023-11-07 10:44AM EDT | 400.00 | 97.25 | 111.40 | 114.90 | 0.00 | - | 4 | 2 | 36.79% |
© 2024 Yahoo. Todos os direitos reservados.