Mercado fechará em 5 h 18 min
BOVESPA
124.745,70 -904,33 (-0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.115,97 -316,06 (-0,56%) PETROLEO CRU
77,77 +0,20 (+0,26%) OURO
2.349,50 -43,40 (-1,81%) Bitcoin USD
67.785,43 -2.039,67 (-2,92%)
VanEck Oil Services ETF (OIH)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:42AM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240524C00305000 | 2024-05-16 12:56PM EDT | 305.00 | 20.70 | 11.70 | 14.90 | 0.00 | - | - | 1 | 54.76% |
| OIH240524C00310000 | 2024-05-02 2:52PM EDT | 310.00 | 10.75 | 6.40 | 9.40 | 0.00 | - | - | 3 | 54.15% |
| OIH240524C00315000 | 2024-05-17 2:50PM EDT | 315.00 | 13.60 | 3.30 | 3.90 | 0.00 | - | 3 | 6 | 28.59% |
| OIH240524C00317500 | 2024-05-22 2:29PM EDT | 317.50 | 2.37 | 1.90 | 2.15 | +0.08 | +3.49% | 9 | 12 | 24.61% |
| OIH240524C00322500 | 2024-05-22 12:30PM EDT | 322.50 | 0.58 | 0.45 | 0.60 | -1.37 | -70.26% | 4 | 19 | 25.07% |
| OIH240524C00325000 | 2024-05-23 10:26AM EDT | 325.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 21 | 107 | 27.08% |
| OIH240524C00327500 | 2024-05-21 11:29AM EDT | 327.50 | 1.26 | 0.05 | 0.30 | -4.79 | -44.19% | 2 | 64 | 31.69% |
| OIH240524C00330000 | 2024-05-22 12:30PM EDT | 330.00 | 0.10 | 0.05 | 0.30 | -0.20 | -40.00% | 7 | 108 | 37.21% |
| OIH240524C00332500 | 2024-05-23 9:40AM EDT | 332.50 | 0.24 | 0.05 | 0.70 | +0.18 | +300.00% | 16 | 72 | 52.76% |
| OIH240524C00335000 | 2024-05-22 3:46PM EDT | 335.00 | 0.29 | 0.05 | 1.20 | 0.00 | - | 19 | 61 | 56.84% |
| OIH240524C00337500 | 2024-05-23 10:20AM EDT | 337.50 | 0.10 | 0.10 | 0.65 | 0.00 | - | 13 | 103 | 55.23% |
| OIH240524C00340000 | 2024-05-22 3:46PM EDT | 340.00 | 0.24 | 0.05 | 1.15 | 0.00 | - | 7 | 24 | 67.09% |
| OIH240524C00342500 | 2024-05-22 1:44PM EDT | 342.50 | 0.05 | 0.05 | 2.15 | 0.00 | - | 2 | 17 | 84.67% |
| OIH240524C00345000 | 2024-05-22 3:49PM EDT | 345.00 | 0.05 | 0.05 | 2.55 | 0.00 | - | 240 | 245 | 94.65% |
| OIH240524C00347500 | 2024-05-23 9:30AM EDT | 347.50 | 0.05 | 0.05 | 0.90 | -0.20 | -80.00% | 54 | 9 | 78.32% |
| OIH240524C00350000 | 2024-05-20 9:34AM EDT | 350.00 | 0.22 | 0.05 | 2.50 | 0.00 | - | 10 | 29 | 105.25% |
| OIH240524C00352500 | 2024-05-23 10:22AM EDT | 352.50 | 0.05 | 0.00 | 2.55 | 0.00 | - | 3 | 123 | 110.64% |
| OIH240524C00355000 | 2024-05-23 10:22AM EDT | 355.00 | 0.05 | 0.00 | 2.55 | -0.07 | -36.84% | 1 | 16 | 115.92% |
| OIH240524C00357500 | 2024-04-26 10:49AM EDT | 357.50 | 1.20 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 90.14% |
| OIH240524C00360000 | 2024-05-23 10:23AM EDT | 360.00 | 0.05 | 0.00 | 2.25 | -0.70 | -48.28% | 2 | 9 | 122.31% |
| OIH240524C00362500 | 2024-05-15 10:25AM EDT | 362.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 14 | 98.44% |
| OIH240524C00365000 | 2024-04-25 3:29PM EDT | 365.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | - | 30 | 72.66% |
| OIH240524C00367500 | 2024-04-22 1:15PM EDT | 367.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OIH240524C00370000 | 2024-05-20 2:06PM EDT | 370.00 | 0.06 | 0.00 | 2.35 | 0.00 | - | 2 | 9 | 143.02% |
| OIH240524C00375000 | 2024-04-15 1:48PM EDT | 375.00 | 1.36 | 0.05 | 0.55 | 0.00 | - | - | 1 | 116.80% |
| OIH240524C00380000 | 2024-05-21 1:11PM EDT | 380.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 77 | 80 | 161.23% |
| OIH240524C00390000 | 2024-05-21 9:31AM EDT | 390.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 4 | 58 | 178.56% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240524P00245000 | 2024-05-15 9:45AM EDT | 245.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 12 | 226.66% |
| OIH240524P00255000 | 2024-05-16 12:41PM EDT | 255.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 9 | 197.95% |
| OIH240524P00260000 | 2024-05-16 3:41PM EDT | 260.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 3 | 183.89% |
| OIH240524P00270000 | 2024-05-22 3:59PM EDT | 270.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 9 | 20 | 155.96% |
| OIH240524P00280000 | 2024-05-22 3:06PM EDT | 280.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 128.91% |
| OIH240524P00282500 | 2024-05-21 9:34AM EDT | 282.50 | 0.06 | 0.00 | 2.55 | 0.00 | - | 9 | 20 | 121.92% |
| OIH240524P00287500 | 2024-05-22 3:41PM EDT | 287.50 | 0.10 | 0.00 | 2.60 | 0.00 | - | 188 | 174 | 108.59% |
| OIH240524P00290000 | 2024-05-22 3:41PM EDT | 290.00 | 0.10 | 0.05 | 0.65 | +0.05 | +100.00% | 1 | 516 | 73.83% |
| OIH240524P00295000 | 2024-05-22 12:52PM EDT | 295.00 | 0.06 | 0.05 | 1.40 | 0.00 | - | 150 | 157 | 73.97% |
| OIH240524P00297500 | 2024-05-22 9:51AM EDT | 297.50 | 0.05 | 0.05 | 1.15 | 0.00 | - | 2 | 3 | 64.21% |
| OIH240524P00300000 | 2024-05-23 9:53AM EDT | 300.00 | 0.13 | 0.05 | 0.25 | +0.08 | +160.00% | 10 | 16 | 47.07% |
| OIH240524P00302500 | 2024-05-17 10:37AM EDT | 302.50 | 0.08 | 0.05 | 1.20 | 0.00 | - | 2 | 27 | 51.95% |
| OIH240524P00307500 | 2024-05-22 2:02PM EDT | 307.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 152 | 29.79% |
| OIH240524P00310000 | 2024-05-22 3:12PM EDT | 310.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 8 | 36 | 27.15% |
| OIH240524P00312500 | 2024-05-23 9:53AM EDT | 312.50 | 0.73 | 0.50 | 0.65 | -0.37 | -33.64% | 10 | 54 | 24.32% |
| OIH240524P00315000 | 2024-05-22 2:19PM EDT | 315.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 35 | 57 | 23.80% |
| OIH240524P00317500 | 2024-05-22 2:10PM EDT | 317.50 | 2.10 | 2.10 | 2.40 | 0.00 | - | 6 | 24 | 23.87% |
| OIH240524P00320000 | 2024-05-23 10:00AM EDT | 320.00 | 2.90 | 3.50 | 3.90 | -1.35 | -31.76% | 2 | 23 | 23.49% |
| OIH240524P00322500 | 2024-05-22 10:41AM EDT | 322.50 | 4.70 | 5.30 | 6.70 | +0.71 | +17.79% | 2 | 39 | 35.99% |
| OIH240524P00325000 | 2024-05-21 2:04PM EDT | 325.00 | 1.16 | 7.20 | 8.50 | 0.00 | - | 8 | 24 | 33.40% |
| OIH240524P00327500 | 2024-05-21 1:36PM EDT | 327.50 | 1.93 | 9.40 | 11.10 | 0.00 | - | 4 | 6 | 41.85% |
| OIH240524P00330000 | 2024-05-23 9:31AM EDT | 330.00 | 10.30 | 11.30 | 13.90 | +0.30 | +3.00% | 2 | 3 | 53.74% |
| OIH240524P00332500 | 2024-05-21 9:49AM EDT | 332.50 | 3.85 | 13.70 | 16.10 | 0.00 | - | 3 | 2 | 54.44% |
| OIH240524P00335000 | 2024-05-22 9:46AM EDT | 335.00 | 13.00 | 15.50 | 18.60 | 0.00 | - | 8 | 0 | 60.40% |
| OIH240524P00340000 | 2024-04-16 3:27PM EDT | 340.00 | 19.37 | 11.10 | 14.40 | 0.00 | - | 3 | 3 | 0.00% |
| OIH240524P00342500 | 2024-04-16 2:54PM EDT | 342.50 | 21.88 | 13.50 | 16.60 | 0.00 | - | 10 | 10 | 0.00% |
| OIH240524P00345000 | 2024-04-16 3:27PM EDT | 345.00 | 23.03 | 16.90 | 19.40 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.