Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.865,50 +1.285,35 (+1,96%)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH260116C00200000 | 2024-03-22 3:51PM EDT | 200.00 | 145.30 | 136.60 | 140.50 | 0.00 | - | 1 | 0 | 41.30% |
| OIH260116C00210000 | 2023-12-14 11:41AM EDT | 210.00 | 124.35 | 106.00 | 110.50 | 0.00 | - | - | 1 | 0.00% |
| OIH260116C00260000 | 2024-04-16 11:48AM EDT | 260.00 | 95.08 | 93.50 | 98.00 | 0.00 | - | 1 | 1 | 38.86% |
| OIH260116C00285000 | 2024-04-01 12:32PM EDT | 285.00 | 92.00 | 68.70 | 72.50 | 0.00 | - | 2 | 1 | 30.76% |
| OIH260116C00290000 | 2024-03-04 11:01AM EDT | 290.00 | 65.08 | 94.30 | 98.00 | 0.00 | - | 5 | 7 | 49.72% |
| OIH260116C00295000 | 2023-12-18 4:54PM EDT | 295.00 | 72.80 | 54.50 | 57.70 | 0.00 | - | 1 | 2 | 24.55% |
| OIH260116C00300000 | 2024-05-15 9:53AM EDT | 300.00 | 66.40 | 69.50 | 72.50 | 0.00 | - | 4 | 10 | 35.95% |
| OIH260116C00305000 | 2024-05-01 1:43PM EDT | 305.00 | 56.65 | 66.50 | 70.00 | 0.00 | - | 3 | 3 | 35.88% |
| OIH260116C00310000 | 2024-05-15 12:25PM EDT | 310.00 | 64.24 | 63.50 | 67.00 | 0.00 | - | 1 | 15 | 35.44% |
| OIH260116C00315000 | 2024-05-15 9:50AM EDT | 315.00 | 58.50 | 61.00 | 64.50 | 0.00 | - | 2 | 14 | 35.29% |
| OIH260116C00320000 | 2024-04-17 9:44AM EDT | 320.00 | 64.82 | 58.50 | 62.00 | 0.00 | - | 2 | 4 | 35.09% |
| OIH260116C00325000 | 2024-05-01 1:43PM EDT | 325.00 | 47.05 | 56.00 | 59.00 | 0.00 | - | 3 | 19 | 34.56% |
| OIH260116C00330000 | 2024-04-16 9:57AM EDT | 330.00 | 56.00 | 52.00 | 55.00 | 0.00 | - | - | 1 | 33.38% |
| OIH260116C00335000 | 2024-04-23 10:18AM EDT | 335.00 | 53.67 | 51.00 | 54.50 | 0.00 | - | 2 | 5 | 34.29% |
| OIH260116C00340000 | 2024-01-19 12:44PM EDT | 340.00 | 38.99 | 38.50 | 42.00 | 0.00 | - | 1 | 1 | 27.99% |
| OIH260116C00345000 | 2023-10-11 10:34AM EDT | 345.00 | 78.50 | 58.70 | 65.00 | 0.00 | - | 1 | 1 | 42.85% |
| OIH260116C00350000 | 2024-04-30 1:27PM EDT | 350.00 | 41.74 | 44.50 | 47.50 | 0.00 | - | 12 | 25 | 33.47% |
| OIH260116C00355000 | 2023-10-02 10:28AM EDT | 355.00 | 73.08 | 62.70 | 66.40 | 0.00 | - | 1 | 0 | 45.76% |
| OIH260116C00360000 | 2024-05-15 12:25PM EDT | 360.00 | 37.95 | 40.10 | 43.50 | 0.00 | - | 1 | 8 | 33.14% |
| OIH260116C00370000 | 2023-09-13 11:49AM EDT | 370.00 | 82.70 | 72.00 | 74.40 | 0.00 | - | - | 5 | 52.70% |
| OIH260116C00380000 | 2024-01-29 10:37AM EDT | 380.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| OIH260116C00385000 | 2023-10-02 12:19PM EDT | 385.00 | 61.30 | 52.50 | 55.00 | 0.00 | - | - | 1 | 44.49% |
| OIH260116C00400000 | 2024-05-14 11:50AM EDT | 400.00 | 26.30 | 26.50 | 30.00 | 0.00 | - | 3 | 26 | 31.94% |
| OIH260116C00415000 | 2024-05-03 12:49PM EDT | 415.00 | 20.00 | 22.50 | 26.00 | 0.00 | - | 1 | 2 | 31.60% |
| OIH260116C00450000 | 2024-03-04 12:19PM EDT | 450.00 | 15.48 | 23.50 | 28.50 | 0.00 | - | 1 | 0 | 37.68% |
| OIH260116C00460000 | 2024-02-14 11:56AM EDT | 460.00 | 10.10 | 14.50 | 18.80 | 0.00 | - | 18 | 15 | 32.30% |
| OIH260116C00480000 | 2024-03-12 11:28AM EDT | 480.00 | 11.00 | 15.10 | 17.70 | 0.00 | - | 1 | 0 | 33.60% |
| OIH260116C00490000 | 2024-03-04 4:50PM EDT | 490.00 | 10.32 | 15.50 | 20.00 | 0.00 | - | 1 | 2 | 36.27% |
| OIH260116C00500000 | 2024-05-10 1:06PM EDT | 500.00 | 8.30 | 7.60 | 11.50 | 0.00 | - | 25 | 87 | 30.58% |
| OIH260116C00510000 | 2024-04-01 11:10AM EDT | 510.00 | 12.15 | 5.70 | 7.90 | 0.00 | - | 1 | 1 | 28.07% |
| OIH260116C00520000 | 2024-01-22 2:19PM EDT | 520.00 | 8.16 | 4.50 | 6.90 | 0.00 | - | - | 5 | 27.82% |
| OIH260116C00530000 | 2024-04-01 11:10AM EDT | 530.00 | 10.05 | 4.10 | 6.40 | 0.00 | - | 1 | 4 | 28.03% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH260116P00160000 | 2023-11-24 12:23PM EDT | 160.00 | 7.78 | 6.80 | 7.40 | 0.00 | - | 1 | 1 | 46.17% |
| OIH260116P00170000 | 2024-02-13 4:46PM EDT | 170.00 | 8.60 | 4.30 | 6.80 | 0.00 | - | 1 | 0 | 41.88% |
| OIH260116P00200000 | 2023-09-13 12:31PM EDT | 200.00 | 13.66 | 12.10 | 15.00 | 0.00 | - | - | 1 | 43.90% |
| OIH260116P00225000 | 2024-02-09 11:11AM EDT | 225.00 | 21.00 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 39.76% |
| OIH260116P00230000 | 2024-03-04 4:50PM EDT | 230.00 | 19.32 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 33.87% |
| OIH260116P00240000 | 2024-04-04 10:20AM EDT | 240.00 | 13.90 | 14.60 | 17.60 | 0.00 | - | 7 | 110 | 34.47% |
| OIH260116P00245000 | 2024-04-05 1:38PM EDT | 245.00 | 14.30 | 15.50 | 18.80 | 0.00 | - | 1 | 3 | 34.10% |
| OIH260116P00250000 | 2024-04-24 1:52PM EDT | 250.00 | 17.10 | 14.00 | 19.00 | 0.00 | - | 100 | 105 | 32.84% |
| OIH260116P00260000 | 2024-03-12 2:43PM EDT | 260.00 | 23.60 | 15.70 | 18.40 | 0.00 | - | - | 100 | 29.54% |
| OIH260116P00265000 | 2024-03-12 2:15PM EDT | 265.00 | 25.80 | 17.40 | 19.80 | 0.00 | - | - | 1 | 29.27% |
| OIH260116P00280000 | 2024-05-10 12:42PM EDT | 280.00 | 25.48 | 23.50 | 27.00 | 0.00 | - | 9 | 57 | 30.31% |
| OIH260116P00295000 | 2024-01-16 1:07PM EDT | 295.00 | 49.02 | 42.00 | 44.60 | 0.00 | - | - | 1 | 37.51% |
| OIH260116P00310000 | 2024-03-08 1:44PM EDT | 310.00 | 44.68 | 29.50 | 32.60 | 0.00 | - | 5 | 5 | 24.98% |
| OIH260116P00315000 | 2023-11-24 12:23PM EDT | 315.00 | 50.52 | 50.20 | 53.50 | 0.00 | - | 1 | 1 | 36.36% |
© 2024 Yahoo. Todos os direitos reservados.