Mercados españoles abiertos en 7 hrs 5 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0001 (-0,01%) Petróleo Brent
81,39 +0,03 (+0,04%) Bitcoin EUR
62.788,55 -1.143,40 (-1,79%)
Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240621C00045000 | 2024-05-21 3:20PM EDT | 45.00 | 39.37 | 36.80 | 37.10 | 0.00 | - | 1 | 1 | 103.91% |
| VNQ240621C00055000 | 2023-11-15 3:10PM EDT | 55.00 | 24.98 | 31.30 | 35.70 | 0.00 | - | 1 | 8 | 221.34% |
| VNQ240621C00060000 | 2024-02-14 12:38PM EDT | 60.00 | 23.70 | 25.40 | 25.80 | 0.00 | - | 1 | 17 | 144.97% |
| VNQ240621C00065000 | 2024-01-26 2:52PM EDT | 65.00 | 20.90 | 20.30 | 20.70 | 0.00 | - | 6 | 51 | 119.24% |
| VNQ240621C00067000 | 2023-12-21 1:03PM EDT | 67.00 | 21.26 | 19.40 | 21.70 | 0.00 | - | - | 1 | 138.75% |
| VNQ240621C00069000 | 2024-01-11 11:10AM EDT | 69.00 | 18.70 | 16.40 | 16.60 | 0.00 | - | 12 | 12 | 100.68% |
| VNQ240621C00070000 | 2024-05-16 1:54PM EDT | 70.00 | 15.50 | 11.90 | 12.20 | 0.00 | - | 1 | 29 | 41.46% |
| VNQ240621C00071000 | 2024-05-15 11:33AM EDT | 71.00 | 14.46 | 10.90 | 11.20 | 0.00 | - | 1 | 50 | 38.57% |
| VNQ240621C00072000 | 2024-05-15 12:29PM EDT | 72.00 | 13.50 | 9.90 | 10.20 | 0.00 | - | 1 | 11 | 35.69% |
| VNQ240621C00073000 | 2024-03-06 1:09PM EDT | 73.00 | 14.70 | 12.00 | 12.20 | 0.00 | - | 2 | 24 | 77.22% |
| VNQ240621C00074000 | 2024-04-23 10:22AM EDT | 74.00 | 7.60 | 8.00 | 8.30 | 0.00 | - | 1 | 4 | 32.06% |
| VNQ240621C00075000 | 2024-05-22 9:46AM EDT | 75.00 | 9.82 | 7.00 | 7.30 | 0.00 | - | 2 | 42 | 29.00% |
| VNQ240621C00076000 | 2024-04-24 12:45PM EDT | 76.00 | 5.70 | 6.10 | 6.40 | 0.00 | - | 1 | 8 | 27.71% |
| VNQ240621C00077000 | 2024-04-22 1:52PM EDT | 77.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNQ240621C00078000 | 2024-04-24 9:33AM EDT | 78.00 | 3.80 | 4.30 | 4.50 | 0.00 | - | 16 | 50 | 22.63% |
| VNQ240621C00079000 | 2024-04-25 10:09AM EDT | 79.00 | 2.90 | 3.40 | 3.70 | 0.00 | - | 24 | 108 | 21.70% |
| VNQ240621C00080000 | 2024-05-21 9:46AM EDT | 80.00 | 4.99 | 2.65 | 2.80 | 0.00 | - | 2 | 155 | 18.97% |
| VNQ240621C00081000 | 2024-05-16 3:59PM EDT | 81.00 | 4.60 | 1.95 | 2.10 | 0.00 | - | 1 | 259 | 17.92% |
| VNQ240621C00082000 | 2024-05-23 10:02AM EDT | 82.00 | 1.55 | 1.40 | 1.50 | -0.98 | -38.74% | 25 | 323 | 17.07% |
| VNQ240621C00083000 | 2024-05-23 1:43PM EDT | 83.00 | 1.05 | 0.90 | 1.00 | -1.26 | -54.55% | 102 | 285 | 16.19% |
| VNQ240621C00084000 | 2024-05-23 2:41PM EDT | 84.00 | 0.60 | 0.55 | 0.65 | -0.90 | -60.00% | 58 | 543 | 15.82% |
| VNQ240621C00085000 | 2024-05-23 3:14PM EDT | 85.00 | 0.40 | 0.30 | 0.40 | -0.43 | -51.81% | 115 | 728 | 15.53% |
| VNQ240621C00086000 | 2024-05-23 3:51PM EDT | 86.00 | 0.20 | 0.15 | 0.20 | -0.45 | -69.23% | 223 | 1,361 | 14.65% |
| VNQ240621C00087000 | 2024-05-23 12:59PM EDT | 87.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 12 | 3,434 | 15.72% |
| VNQ240621C00088000 | 2024-05-23 2:54PM EDT | 88.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 5 | 232 | 16.31% |
| VNQ240621C00089000 | 2024-05-22 11:56AM EDT | 89.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4,175 | 18.21% |
| VNQ240621C00090000 | 2024-05-23 2:15PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 265 | 20.12% |
| VNQ240621C00091000 | 2024-05-16 12:31PM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 6,716 | 21.88% |
| VNQ240621C00092000 | 2024-05-23 2:07PM EDT | 92.00 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 2 | 622 | 23.73% |
| VNQ240621C00093000 | 2024-05-20 10:02AM EDT | 93.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 433 | 25.39% |
| VNQ240621C00094000 | 2024-05-17 12:06PM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 27.15% |
| VNQ240621C00095000 | 2024-05-22 1:25PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 28.71% |
| VNQ240621C00096000 | 2024-04-17 12:37PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,287 | 30.37% |
| VNQ240621C00097000 | 2024-03-07 12:25PM EDT | 97.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 969 | 34.38% |
| VNQ240621C00098000 | 2024-05-20 9:30AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 34 | 33.50% |
| VNQ240621C00099000 | 2024-03-18 11:31AM EDT | 99.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 11 | 17 | 35.06% |
| VNQ240621C00100000 | 2024-05-09 12:29PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 36.52% |
| VNQ240621C00101000 | 2024-04-19 1:10PM EDT | 101.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 37.99% |
| VNQ240621C00102000 | 2024-03-28 3:31PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 39.45% |
| VNQ240621C00103000 | 2023-12-18 4:15PM EDT | 103.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | - | 1 | 48.15% |
| VNQ240621C00104000 | 2024-03-11 9:30AM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VNQ240621C00105000 | 2023-12-22 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 46.68% |
| VNQ240621C00108000 | 2024-01-11 10:37AM EDT | 108.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 47.66% |
| VNQ240621C00110000 | 2024-03-11 1:48PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 50.29% |
| VNQ240621C00121000 | 2023-12-14 11:14AM EDT | 121.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 15 | 57.81% |
| VNQ240621C00125000 | 2024-02-28 1:07PM EDT | 125.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.72% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240621P00040000 | 2024-04-16 9:54AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 431 | 96.88% |
| VNQ240621P00045000 | 2024-01-22 3:43PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 89.06% |
| VNQ240621P00050000 | 2024-04-05 10:51AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 74.61% |
| VNQ240621P00055000 | 2024-04-01 3:56PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 61.52% |
| VNQ240621P00060000 | 2024-05-15 12:36PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 271 | 54.79% |
| VNQ240621P00064000 | 2024-02-13 11:11AM EDT | 64.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 10 | 13 | 53.17% |
| VNQ240621P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 1,088 | 42.38% |
| VNQ240621P00066000 | 2024-04-24 10:41AM EDT | 66.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 40.04% |
| VNQ240621P00067000 | 2024-05-15 12:35PM EDT | 67.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 37.60% |
| VNQ240621P00068000 | 2024-05-15 12:53PM EDT | 68.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 35.25% |
| VNQ240621P00069000 | 2024-05-16 3:55PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 32.91% |
| VNQ240621P00070000 | 2024-05-21 12:23PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 399 | 30.57% |
| VNQ240621P00071000 | 2024-05-16 9:30AM EDT | 71.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 28.22% |
| VNQ240621P00072000 | 2024-05-15 2:11PM EDT | 72.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 28.13% |
| VNQ240621P00073000 | 2024-05-20 1:06PM EDT | 73.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,224 | 25.68% |
| VNQ240621P00074000 | 2024-05-15 12:47PM EDT | 74.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 15 | 1,367 | 23.24% |
| VNQ240621P00075000 | 2024-05-20 10:18AM EDT | 75.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 370 | 20.75% |
| VNQ240621P00076000 | 2024-05-22 12:15PM EDT | 76.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 1 | 58 | 19.68% |
| VNQ240621P00077000 | 2024-05-23 10:52AM EDT | 77.00 | 0.12 | 0.15 | 0.20 | +0.02 | +20.00% | 1 | 99 | 16.99% |
| VNQ240621P00078000 | 2024-05-23 3:59PM EDT | 78.00 | 0.28 | 0.25 | 0.30 | +0.13 | +86.67% | 3 | 249 | 16.31% |
| VNQ240621P00079000 | 2024-05-23 10:52AM EDT | 79.00 | 0.27 | 0.40 | 0.50 | +0.07 | +35.00% | 13 | 85 | 16.36% |
| VNQ240621P00080000 | 2024-05-23 3:00PM EDT | 80.00 | 0.60 | 0.60 | 0.70 | +0.29 | +93.55% | 67 | 262 | 15.38% |
| VNQ240621P00081000 | 2024-05-23 11:04AM EDT | 81.00 | 0.91 | 0.90 | 1.00 | +0.46 | +102.22% | 17 | 295 | 14.65% |
| VNQ240621P00082000 | 2024-05-23 3:58PM EDT | 82.00 | 1.35 | 1.30 | 1.45 | +0.68 | +101.49% | 25 | 256 | 14.39% |
| VNQ240621P00083000 | 2024-05-23 3:36PM EDT | 83.00 | 1.75 | 1.80 | 1.95 | +0.75 | +75.00% | 7 | 6,579 | 13.38% |
| VNQ240621P00084000 | 2024-05-23 3:08PM EDT | 84.00 | 2.35 | 2.45 | 2.65 | +0.98 | +71.53% | 3 | 463 | 13.23% |
| VNQ240621P00085000 | 2024-05-23 12:41PM EDT | 85.00 | 2.40 | 3.20 | 3.50 | +0.36 | +17.65% | 3 | 606 | 13.97% |
| VNQ240621P00086000 | 2024-05-23 11:57AM EDT | 86.00 | 3.10 | 4.10 | 4.40 | +0.89 | +40.27% | 2 | 54 | 14.65% |
| VNQ240621P00087000 | 2024-05-17 12:50PM EDT | 87.00 | 2.46 | 5.10 | 5.40 | 0.00 | - | 14 | 63 | 16.99% |
| VNQ240621P00088000 | 2024-05-08 3:08PM EDT | 88.00 | 6.60 | 6.10 | 6.40 | 0.00 | - | 50 | 58 | 19.19% |
| VNQ240621P00089000 | 2024-05-13 3:01PM EDT | 89.00 | 6.10 | 7.10 | 7.40 | 0.00 | - | 10 | 29 | 21.34% |
| VNQ240621P00090000 | 2024-05-23 3:12PM EDT | 90.00 | 7.90 | 8.00 | 10.10 | +1.40 | +21.54% | 10 | 34 | 50.56% |
| VNQ240621P00091000 | 2024-05-23 3:12PM EDT | 91.00 | 8.90 | 9.00 | 10.90 | +1.40 | +18.67% | 110 | 204 | 50.83% |
| VNQ240621P00092000 | 2024-05-22 3:07PM EDT | 92.00 | 9.20 | 10.10 | 10.40 | +0.70 | +8.24% | 100 | 0 | 27.39% |
| VNQ240621P00093000 | 2024-04-25 3:47PM EDT | 93.00 | 12.90 | 11.10 | 11.40 | 0.00 | - | 41 | 0 | 29.30% |
| VNQ240621P00094000 | 2024-04-25 3:47PM EDT | 94.00 | 14.06 | 12.10 | 12.40 | 0.00 | - | 740 | 0 | 31.15% |
| VNQ240621P00095000 | 2024-04-18 3:05PM EDT | 95.00 | 16.50 | 10.00 | 10.20 | 0.00 | - | 220 | 0 | 0.00% |
| VNQ240621P00097000 | 2024-04-17 3:42PM EDT | 97.00 | 18.20 | 12.00 | 12.20 | 0.00 | - | 20 | 0 | 0.00% |
| VNQ240621P00098000 | 2024-01-10 11:58AM EDT | 98.00 | 10.80 | 14.20 | 14.40 | 0.00 | - | - | 0 | 0.00% |
| VNQ240621P00100000 | 2024-03-22 9:54AM EDT | 100.00 | 14.50 | 20.90 | 21.10 | 0.00 | - | 1 | 0 | 88.70% |
| VNQ240621P00102000 | 2024-02-05 11:00AM EDT | 102.00 | 19.10 | 15.50 | 15.90 | 0.00 | - | - | 0 | 0.00% |
| VNQ240621P00103000 | 2024-03-08 3:50PM EDT | 103.00 | 15.50 | 19.00 | 21.10 | 0.00 | - | 1 | 1 | 0.00% |
| VNQ240621P00104000 | 2024-04-17 3:42PM EDT | 104.00 | 25.16 | 19.00 | 19.20 | 0.00 | - | 20 | 0 | 0.00% |
| VNQ240621P00105000 | 2024-03-26 2:42PM EDT | 105.00 | 20.70 | 24.80 | 25.00 | 0.00 | - | 20 | 0 | 83.59% |
| VNQ240621P00106000 | 2023-10-30 3:57PM EDT | 106.00 | 34.40 | 23.00 | 27.80 | 0.00 | - | - | 1 | 76.81% |
| VNQ240621P00111000 | 2024-03-21 11:19AM EDT | 111.00 | 25.20 | 31.90 | 32.10 | 0.00 | - | - | 0 | 112.38% |
© 2024 Yahoo. Todos los derechos reservados.