Mercado abrirá em 3 h 34 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,38 -0,50 (-0,60%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.360,36 -3.121,60 (-5,16%)
Vornado Realty Trust (VNO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719C00005000 | 2023-08-22 3:43PM EDT | 5.00 | 16.20 | 20.00 | 21.00 | 0.00 | - | - | 5 | 0.00% |
| VNO240719C00010000 | 2023-04-14 10:43AM EDT | 10.00 | 5.80 | 4.20 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| VNO240719C00012500 | 2023-12-08 4:59PM EDT | 12.50 | 15.80 | 16.30 | 17.80 | 0.00 | - | 37 | 47 | 583.98% |
| VNO240719C00015000 | 2024-01-24 11:53AM EDT | 15.00 | 13.56 | 9.20 | 12.30 | 0.00 | - | 15 | 32 | 286.52% |
| VNO240719C00017500 | 2024-04-09 10:16AM EDT | 17.50 | 12.30 | 5.80 | 9.20 | 0.00 | - | 1 | 152 | 171.68% |
| VNO240719C00020000 | 2024-05-29 11:27AM EDT | 20.00 | 3.21 | 5.70 | 6.10 | 0.00 | - | 5 | 994 | 0.00% |
| VNO240719C00021000 | 2024-06-18 9:37AM EDT | 21.00 | 4.69 | 3.60 | 7.00 | 0.00 | - | 24 | 70 | 70.31% |
| VNO240719C00022500 | 2024-07-01 2:10PM EDT | 22.50 | 3.27 | 3.50 | 5.00 | 0.00 | - | 12 | 0 | 90.63% |
| VNO240719C00024000 | 2024-07-01 10:48AM EDT | 24.00 | 2.30 | 2.35 | 3.20 | 0.00 | - | 1 | 0 | 67.38% |
| VNO240719C00025000 | 2024-07-01 3:32PM EDT | 25.00 | 1.25 | 1.60 | 1.80 | 0.00 | - | 28 | 865 | 51.37% |
| VNO240719C00026000 | 2024-07-03 12:39PM EDT | 26.00 | 1.05 | 0.95 | 1.05 | +0.20 | +23.53% | 2 | 534 | 43.46% |
| VNO240719C00027000 | 2024-07-03 11:47AM EDT | 27.00 | 0.65 | 0.50 | 0.60 | +0.25 | +62.50% | 2 | 0 | 42.58% |
| VNO240719C00028000 | 2024-07-02 2:23PM EDT | 28.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 2 | 309 | 44.34% |
| VNO240719C00029000 | 2024-07-02 12:04PM EDT | 29.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 206 | 46.09% |
| VNO240719C00030000 | 2024-07-01 11:39AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 0 | 51.37% |
| VNO240719C00031000 | 2024-07-02 12:04PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 54.30% |
| VNO240719C00032000 | 2024-06-26 3:15PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 228 | 87.89% |
| VNO240719C00033000 | 2024-06-24 10:00AM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 93 | 96.68% |
| VNO240719C00034000 | 2024-06-28 9:35AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 622 | 59.38% |
| VNO240719C00035000 | 2024-05-23 12:13PM EDT | 35.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 20 | 1,123 | 82.42% |
| VNO240719C00036000 | 2024-01-08 2:08PM EDT | 36.00 | 2.15 | 0.60 | 1.35 | 0.00 | - | - | 1 | 162.40% |
| VNO240719C00037000 | 2024-04-16 9:45AM EDT | 37.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 1 | 45 | 131.25% |
| VNO240719C00038000 | 2024-03-26 3:44PM EDT | 38.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 104.30% |
| VNO240719C00039000 | 2024-06-17 12:10PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 140.04% |
| VNO240719C00040000 | 2024-06-26 10:40AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 89.06% |
| VNO240719C00045000 | 2024-06-20 1:08PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 110.16% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719P00002500 | 2023-09-13 12:57PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 481.25% |
| VNO240719P00005000 | 2023-07-03 12:27PM EDT | 5.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 221 | 542.97% |
| VNO240719P00007500 | 2024-01-26 4:05PM EDT | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 300.78% |
| VNO240719P00010000 | 2024-05-31 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 370 | 200.00% |
| VNO240719P00012500 | 2024-07-02 2:24PM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 258.20% |
| VNO240719P00015000 | 2024-06-21 10:14AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 465 | 121.88% |
| VNO240719P00017500 | 2024-06-26 12:41PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 111 | 360 | 108.98% |
| VNO240719P00019000 | 2024-07-03 11:03AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 0 | 132.42% |
| VNO240719P00020000 | 2024-07-03 10:59AM EDT | 20.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 10 | 475 | 77.73% |
| VNO240719P00021000 | 2024-06-26 9:58AM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 0 | 70.31% |
| VNO240719P00022500 | 2024-07-02 3:11PM EDT | 22.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 14 | 668 | 52.34% |
| VNO240719P00024000 | 2024-07-03 9:59AM EDT | 24.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 3 | 0 | 50.39% |
| VNO240719P00025000 | 2024-07-02 3:36PM EDT | 25.00 | 0.48 | 0.35 | 0.45 | 0.00 | - | 4 | 0 | 43.46% |
| VNO240719P00026000 | 2024-07-03 11:01AM EDT | 26.00 | 0.70 | 0.75 | 0.80 | -0.40 | -36.36% | 29 | 0 | 41.11% |
| VNO240719P00027000 | 2024-07-03 12:47PM EDT | 27.00 | 1.40 | 1.30 | 1.40 | -0.45 | -24.32% | 2 | 195 | 42.68% |
| VNO240719P00028000 | 2024-07-01 12:45PM EDT | 28.00 | 2.75 | 1.30 | 2.50 | 0.00 | - | 2 | 0 | 62.89% |
| VNO240719P00029000 | 2024-07-01 12:31PM EDT | 29.00 | 2.80 | 2.70 | 3.30 | -0.70 | -20.00% | 8 | 0 | 65.33% |
| VNO240719P00030000 | 2024-05-06 9:48AM EDT | 30.00 | 4.00 | 5.70 | 7.80 | 0.00 | - | 1 | 92 | 197.80% |
| VNO240719P00031000 | 2024-05-23 3:20PM EDT | 31.00 | 7.60 | 4.10 | 7.40 | 0.00 | - | 1 | 18 | 113.48% |
| VNO240719P00032000 | 2024-05-31 9:37AM EDT | 32.00 | 7.80 | 4.20 | 6.30 | 0.00 | - | 1 | 0 | 96.88% |
| VNO240719P00033000 | 2024-05-07 9:38AM EDT | 33.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240719P00034000 | 2024-04-29 9:46AM EDT | 34.00 | 7.20 | 9.80 | 12.40 | 0.00 | - | 1 | 14 | 261.82% |
| VNO240719P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 10.90 | 11.40 | 0.00 | - | 63 | 63 | 226.76% |
| VNO240719P00037000 | 2023-11-14 12:59PM EDT | 37.00 | 14.10 | 7.30 | 8.20 | 0.00 | - | - | 1 | 0.00% |
| VNO240719P00040000 | 2023-12-15 11:08AM EDT | 40.00 | 10.50 | 12.60 | 13.10 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.