Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517C00070000 | 2024-04-16 2:55PM EDT | 70.00 | 10.03 | 9.30 | 12.80 | 0.00 | - | - | 1 | 81.49% |
| VNQ240517C00075000 | 2024-04-18 12:59PM EDT | 75.00 | 4.40 | 5.80 | 6.00 | 0.00 | - | 1 | 3 | 29.59% |
| VNQ240517C00076000 | 2024-04-19 2:38PM EDT | 76.00 | 3.80 | 4.90 | 5.10 | 0.00 | - | 1 | 11 | 27.69% |
| VNQ240517C00077000 | 2024-04-18 1:17PM EDT | 77.00 | 2.85 | 4.10 | 5.60 | 0.00 | - | 2 | 9 | 45.12% |
| VNQ240517C00078000 | 2024-04-19 12:34PM EDT | 78.00 | 3.50 | 3.30 | 3.40 | +0.95 | +37.25% | 1 | 23 | 24.05% |
| VNQ240517C00079000 | 2024-04-19 3:56PM EDT | 79.00 | 2.00 | 2.60 | 2.65 | 0.00 | - | 3 | 15 | 22.66% |
| VNQ240517C00080000 | 2024-04-23 3:02PM EDT | 80.00 | 2.05 | 1.95 | 2.00 | +0.37 | +22.02% | 225 | 174 | 21.66% |
| VNQ240517C00081000 | 2024-04-23 10:57AM EDT | 81.00 | 1.50 | 1.35 | 1.45 | +0.30 | +25.00% | 8 | 187 | 20.83% |
| VNQ240517C00082000 | 2024-04-23 3:33PM EDT | 82.00 | 0.95 | 0.90 | 1.00 | +0.20 | +26.67% | 7 | 696 | 20.09% |
| VNQ240517C00083000 | 2024-04-23 1:52PM EDT | 83.00 | 0.66 | 0.55 | 0.65 | +0.21 | +46.67% | 119 | 108 | 19.39% |
| VNQ240517C00084000 | 2024-04-23 3:54PM EDT | 84.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 100 | 161 | 18.85% |
| VNQ240517C00085000 | 2024-04-23 3:44PM EDT | 85.00 | 0.19 | 0.15 | 0.20 | +0.03 | +18.75% | 25 | 361 | 17.63% |
| VNQ240517C00086000 | 2024-04-23 12:50PM EDT | 86.00 | 0.12 | 0.05 | 0.15 | +0.06 | +100.00% | 9 | 328 | 18.75% |
| VNQ240517C00087000 | 2024-04-23 10:45AM EDT | 87.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 193 | 19.34% |
| VNQ240517C00088000 | 2024-04-23 11:34AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 21.49% |
| VNQ240517C00089000 | 2024-04-22 3:46PM EDT | 89.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 23.63% |
| VNQ240517C00090000 | 2024-04-23 11:08AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 25.68% |
| VNQ240517C00091000 | 2024-04-23 12:09PM EDT | 91.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 5 | 53 | 27.64% |
| VNQ240517C00092000 | 2024-04-17 10:15AM EDT | 92.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 29.59% |
| VNQ240517C00093000 | 2024-04-09 2:49PM EDT | 93.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 150 | 243 | 31.45% |
| VNQ240517C00094000 | 2024-04-09 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 33.40% |
| VNQ240517C00095000 | 2024-03-20 11:09AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 35.16% |
| VNQ240517C00096000 | 2024-03-18 3:01PM EDT | 96.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 36.91% |
| VNQ240517C00097000 | 2024-03-20 11:23AM EDT | 97.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 38.67% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ240517P00070000 | 2024-04-23 3:19PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 52 | 31.15% |
| VNQ240517P00075000 | 2024-04-23 2:22PM EDT | 75.00 | 0.20 | 0.20 | 0.25 | -0.12 | -37.50% | 11 | 242 | 22.61% |
| VNQ240517P00076000 | 2024-04-23 3:19PM EDT | 76.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 1 | 18 | 21.68% |
| VNQ240517P00077000 | 2024-04-23 12:17PM EDT | 77.00 | 0.45 | 0.40 | 0.50 | -0.21 | -31.82% | 1 | 688 | 21.00% |
| VNQ240517P00078000 | 2024-04-23 3:30PM EDT | 78.00 | 0.61 | 0.60 | 0.70 | -0.44 | -41.90% | 17 | 165 | 20.19% |
| VNQ240517P00079000 | 2024-04-23 3:18PM EDT | 79.00 | 0.90 | 0.85 | 0.95 | -0.35 | -28.00% | 22 | 60 | 19.17% |
| VNQ240517P00080000 | 2024-04-23 2:24PM EDT | 80.00 | 1.15 | 1.20 | 1.30 | -0.46 | -28.57% | 32 | 328 | 18.36% |
| VNQ240517P00081000 | 2024-04-18 3:14PM EDT | 81.00 | 3.10 | 1.65 | 1.75 | 0.00 | - | 3 | 121 | 17.53% |
| VNQ240517P00082000 | 2024-04-22 3:23PM EDT | 82.00 | 2.90 | 2.20 | 2.30 | 0.00 | - | 10 | 551 | 16.55% |
| VNQ240517P00083000 | 2024-04-22 1:36PM EDT | 83.00 | 3.65 | 2.85 | 2.95 | 0.00 | - | 1 | 157 | 15.24% |
| VNQ240517P00084000 | 2024-04-23 12:55PM EDT | 84.00 | 3.50 | 3.60 | 3.80 | -0.84 | -19.35% | 1 | 86 | 15.58% |
| VNQ240517P00085000 | 2024-04-23 10:03AM EDT | 85.00 | 4.70 | 4.50 | 4.70 | -1.20 | -20.34% | 1 | 55 | 15.72% |
| VNQ240517P00086000 | 2024-04-22 3:19PM EDT | 86.00 | 6.50 | 5.50 | 5.70 | 0.00 | - | 340 | 207 | 18.16% |
| VNQ240517P00087000 | 2024-04-18 10:37AM EDT | 87.00 | 8.10 | 4.50 | 6.70 | 0.00 | - | 1 | 15 | 20.51% |
| VNQ240517P00088000 | 2024-04-18 9:33AM EDT | 88.00 | 9.26 | 5.50 | 7.70 | 0.00 | - | 1 | 0 | 22.75% |
| VNQ240517P00089000 | 2024-04-08 10:35AM EDT | 89.00 | 4.70 | 7.00 | 8.70 | 0.00 | - | 1 | 0 | 24.90% |
