Mercado fechará em 6 h 38 min
BOVESPA
121.965,08 -366,31 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,77 -0,06 (-0,07%) OURO
2.315,20 -15,60 (-0,67%) Bitcoin USD
61.446,10 +332,89 (+0,54%)
Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ260116C00040000 | 2024-06-18 10:11AM EDT | 40.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| VNQ260116C00050000 | 2024-05-29 10:50AM EDT | 50.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| VNQ260116C00055000 | 2024-04-04 11:28AM EDT | 55.00 | 30.96 | 27.00 | 27.90 | 0.00 | - | 9 | 22 | 0.00% |
| VNQ260116C00060000 | 2024-06-24 2:52PM EDT | 60.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| VNQ260116C00065000 | 2024-06-18 1:46PM EDT | 65.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| VNQ260116C00070000 | 2024-06-03 10:44AM EDT | 70.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| VNQ260116C00072000 | 2024-04-30 9:44AM EDT | 72.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VNQ260116C00073000 | 2024-04-16 11:43AM EDT | 73.00 | 13.10 | 15.60 | 16.50 | 0.00 | - | 1 | 3 | 26.69% |
| VNQ260116C00074000 | 2024-01-17 4:30PM EDT | 74.00 | 16.50 | 15.60 | 16.20 | 0.00 | - | 5 | 8 | 27.48% |
| VNQ260116C00075000 | 2024-06-24 3:51PM EDT | 75.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| VNQ260116C00076000 | 2024-06-04 11:15AM EDT | 76.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| VNQ260116C00077000 | 2024-05-30 2:02PM EDT | 77.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| VNQ260116C00078000 | 2024-04-23 11:07AM EDT | 78.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| VNQ260116C00079000 | 2024-05-13 11:29AM EDT | 79.00 | 11.00 | 10.60 | 13.50 | 0.00 | - | 4 | 22 | 27.41% |
| VNQ260116C00080000 | 2024-06-24 9:35AM EDT | 80.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| VNQ260116C00081000 | 2024-04-25 11:40AM EDT | 81.00 | 8.70 | 8.70 | 9.20 | 0.00 | - | 1 | 18 | 19.15% |
| VNQ260116C00082000 | 2024-06-25 12:45PM EDT | 82.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| VNQ260116C00083000 | 2024-05-03 2:02PM EDT | 83.00 | 7.90 | 8.40 | 9.00 | 0.00 | - | 1 | 12 | 21.02% |
| VNQ260116C00084000 | 2024-06-17 12:14PM EDT | 84.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.10% |
| VNQ260116C00085000 | 2024-06-24 11:39AM EDT | 85.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 60 | 142 | 0.39% |
| VNQ260116C00086000 | 2024-04-02 9:31AM EDT | 86.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.78% |
| VNQ260116C00087000 | 2024-05-14 10:57AM EDT | 87.00 | 7.30 | 6.80 | 8.80 | 0.00 | - | 12 | 15 | 24.59% |
| VNQ260116C00088000 | 2024-06-24 12:01PM EDT | 88.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.78% |
| VNQ260116C00089000 | 2024-04-18 12:07PM EDT | 89.00 | 5.02 | 6.50 | 7.20 | 0.00 | - | 2 | 20 | 22.55% |
| VNQ260116C00090000 | 2024-06-20 3:17PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 1.56% |
| VNQ260116C00091000 | 2023-12-14 1:39PM EDT | 91.00 | 10.18 | 7.90 | 9.80 | 0.00 | - | 1 | 1 | 30.48% |
| VNQ260116C00092000 | 2024-05-21 9:53AM EDT | 92.00 | 5.27 | 4.30 | 5.00 | 0.00 | - | 46 | 63 | 19.61% |
| VNQ260116C00093000 | 2024-05-29 3:13PM EDT | 93.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| VNQ260116C00094000 | 2024-04-29 10:06AM EDT | 94.00 | 3.80 | 2.95 | 3.40 | 0.00 | - | 21 | 47 | 16.95% |
| VNQ260116C00095000 | 2024-06-24 10:38AM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 3.13% |
| VNQ260116C00100000 | 2024-06-25 11:32AM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 100 | 290 | 3.13% |
| VNQ260116C00105000 | 2024-06-25 11:32AM EDT | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 100 | 119 | 3.13% |
| VNQ260116C00110000 | 2024-06-11 9:30AM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| VNQ260116C00115000 | 2024-04-11 10:58AM EDT | 115.00 | 0.95 | 0.55 | 1.00 | 0.00 | - | 1 | 40 | 19.20% |
| VNQ260116C00120000 | 2024-05-06 3:46PM EDT | 120.00 | 0.40 | 0.25 | 0.65 | 0.00 | - | 100 | 182 | 18.95% |
| VNQ260116C00125000 | 2024-05-06 3:46PM EDT | 125.00 | 0.22 | 0.05 | 0.45 | 0.00 | - | 100 | 50 | 19.02% |
| VNQ260116C00130000 | 2024-05-03 11:16AM EDT | 130.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 152 | 16.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ260116P00040000 | 2024-05-30 9:40AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 12.50% |
| VNQ260116P00045000 | 2024-05-28 3:06PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| VNQ260116P00050000 | 2024-06-20 3:40PM EDT | 50.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| VNQ260116P00055000 | 2024-05-07 9:30AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 6.25% |
| VNQ260116P00060000 | 2024-06-21 10:02AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| VNQ260116P00065000 | 2024-06-25 3:59PM EDT | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| VNQ260116P00070000 | 2024-06-25 11:55AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 3.13% |
| VNQ260116P00071000 | 2024-05-21 12:06PM EDT | 71.00 | 3.68 | 3.40 | 4.10 | 0.00 | - | 1 | 4 | 23.58% |
| VNQ260116P00072000 | 2024-05-22 11:51AM EDT | 72.00 | 3.80 | 3.60 | 4.10 | 0.00 | - | 1 | 15 | 22.53% |
| VNQ260116P00073000 | 2024-06-24 9:37AM EDT | 73.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| VNQ260116P00074000 | 2024-02-27 3:02PM EDT | 74.00 | 5.00 | 3.90 | 4.40 | 0.00 | - | 1 | 4 | 21.30% |
| VNQ260116P00075000 | 2024-06-18 11:18AM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 1.56% |
| VNQ260116P00076000 | 2024-04-25 10:46AM EDT | 76.00 | 6.60 | 5.20 | 5.80 | 0.00 | - | 27 | 28 | 22.97% |
| VNQ260116P00077000 | 2024-04-18 9:36AM EDT | 77.00 | 7.70 | 4.80 | 5.40 | 0.00 | - | - | 1 | 20.76% |
| VNQ260116P00078000 | 2024-06-12 10:26AM EDT | 78.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| VNQ260116P00079000 | 2024-05-14 10:01AM EDT | 79.00 | 6.10 | 5.60 | 7.00 | 0.00 | - | 2 | 60 | 22.57% |
| VNQ260116P00080000 | 2024-06-25 9:59AM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.78% |
| VNQ260116P00081000 | 2024-06-24 12:36PM EDT | 81.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.78% |
| VNQ260116P00082000 | 2024-04-10 11:40AM EDT | 82.00 | 8.20 | 7.20 | 7.80 | 0.00 | - | 1 | 3 | 20.83% |
| VNQ260116P00083000 | 2024-06-04 3:58PM EDT | 83.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| VNQ260116P00084000 | 2024-04-03 9:35AM EDT | 84.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VNQ260116P00085000 | 2024-06-24 9:30AM EDT | 85.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| VNQ260116P00087000 | 2024-04-26 9:51AM EDT | 87.00 | 11.05 | 9.80 | 10.40 | 0.00 | - | 5 | 7 | 20.26% |
| VNQ260116P00088000 | 2024-05-14 10:10AM EDT | 88.00 | 9.80 | 9.00 | 11.70 | 0.00 | - | 2 | 12 | 21.89% |
| VNQ260116P00090000 | 2024-03-15 1:52PM EDT | 90.00 | 11.10 | 12.40 | 12.80 | 0.00 | - | 5 | 59 | 21.44% |
| VNQ260116P00091000 | 2024-01-03 4:28PM EDT | 91.00 | 11.45 | 12.40 | 13.00 | 0.00 | - | 2 | 10 | 20.30% |
| VNQ260116P00095000 | 2024-06-24 11:25AM EDT | 95.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VNQ260116P00100000 | 2024-03-27 1:06PM EDT | 100.00 | 16.55 | 19.40 | 20.80 | 0.00 | - | 3 | 5 | 23.41% |
| VNQ260116P00110000 | 2024-06-20 11:24AM EDT | 110.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 13 | 113 | 0.00% |
| VNQ260116P00115000 | 2024-06-20 11:24AM EDT | 115.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 22 | 100 | 0.00% |
| VNQ260116P00125000 | 2024-03-13 9:48AM EDT | 125.00 | 37.90 | 42.70 | 42.90 | 0.00 | - | - | 3 | 25.09% |
© 2024 Yahoo. Todos os direitos reservados.