Deutsche Märkte schließen in 1 Stunde
DAX
18.146,81 -30,81 (-0,17%) Euro Stoxx 50
4.915,83 -20,14 (-0,41%) Dow Jones 30
38.983,48 -128,68 (-0,33%) Gold
2.308,50 -22,30 (-0,96%) EUR/USD
1,0688 -0,0027 (-0,26%) Bitcoin EUR
57.736,98 -156,87 (-0,27%)
Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:30AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ260116C00040000 | 2024-06-18 10:11AM EDT | 40.00 | 43.90 | 42.90 | 43.20 | 0.00 | - | 2 | 52 | 23.44% |
| VNQ260116C00050000 | 2024-05-29 10:50AM EDT | 50.00 | 30.75 | 32.90 | 33.20 | 0.00 | - | 1 | 9 | 16.70% |
| 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 | 23.50 | 24.50 | 0.00 | - | 5 | 19 | 23.23% |
| VNQ260116C00065000 | 2024-06-18 1:46PM EDT | 65.00 | 21.10 | 19.50 | 20.40 | 0.00 | - | 3 | 23 | 22.81% |
| VNQ260116C00070000 | 2024-06-03 10:44AM EDT | 70.00 | 16.71 | 15.60 | 16.40 | 0.00 | - | 2 | 100 | 21.55% |
| 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 | 27.54% |
| VNQ260116C00074000 | 2024-01-17 4:30PM EDT | 74.00 | 16.50 | 15.60 | 16.20 | 0.00 | - | 5 | 8 | 28.29% |
| VNQ260116C00075000 | 2024-06-24 3:51PM EDT | 75.00 | 14.00 | 12.40 | 13.00 | 0.00 | - | 1 | 15 | 21.08% |
| VNQ260116C00076000 | 2024-06-04 11:15AM EDT | 76.00 | 12.90 | 11.80 | 12.40 | 0.00 | - | 8 | 20 | 21.06% |
| VNQ260116C00077000 | 2024-05-30 2:02PM EDT | 77.00 | 11.00 | 11.20 | 11.70 | 0.00 | - | 6 | 21 | 20.73% |
| 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 | 28.09% |
| VNQ260116C00080000 | 2024-06-24 9:35AM EDT | 80.00 | 10.53 | 9.40 | 10.10 | 0.00 | - | 5 | 98 | 20.76% |
| VNQ260116C00081000 | 2024-04-25 11:40AM EDT | 81.00 | 8.70 | 8.70 | 9.20 | 0.00 | - | 1 | 18 | 19.77% |
| VNQ260116C00082000 | 2024-06-25 12:45PM EDT | 82.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 1 | 16 | 19.97% |
| VNQ260116C00083000 | 2024-05-03 2:02PM EDT | 83.00 | 7.90 | 8.40 | 9.00 | 0.00 | - | 1 | 12 | 21.59% |
| VNQ260116C00084000 | 2024-06-17 12:14PM EDT | 84.00 | 8.00 | 7.30 | 7.70 | 0.00 | - | 1 | 48 | 19.51% |
| VNQ260116C00085000 | 2024-06-24 11:39AM EDT | 85.00 | 8.30 | 6.60 | 7.30 | 0.00 | - | 60 | 142 | 19.57% |
| 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 | 25.11% |
| VNQ260116C00088000 | 2024-06-24 12:01PM EDT | 88.00 | 6.75 | 5.40 | 6.00 | 0.00 | - | 30 | 61 | 19.25% |
| VNQ260116C00089000 | 2024-04-18 12:07PM EDT | 89.00 | 5.02 | 6.50 | 7.20 | 0.00 | - | 2 | 20 | 23.02% |
| VNQ260116C00090000 | 2024-06-20 3:17PM EDT | 90.00 | 5.40 | 4.80 | 5.20 | 0.00 | - | 10 | 105 | 18.97% |
| VNQ260116C00091000 | 2023-12-14 1:39PM EDT | 91.00 | 10.18 | 7.90 | 9.80 | 0.00 | - | 1 | 1 | 30.96% |
| VNQ260116C00092000 | 2024-05-21 9:53AM EDT | 92.00 | 5.27 | 4.30 | 5.00 | 0.00 | - | 46 | 63 | 20.02% |
| VNQ260116C00093000 | 2024-05-29 3:13PM EDT | 93.00 | 3.37 | 3.80 | 4.20 | 0.00 | - | - | 2 | 18.72% |
| VNQ260116C00094000 | 2024-04-29 10:06AM EDT | 94.00 | 3.80 | 2.95 | 3.40 | 0.00 | - | 21 | 47 | 17.31% |
| VNQ260116C00095000 | 2024-06-24 10:38AM EDT | 95.00 | 4.05 | 3.20 | 3.60 | 0.00 | - | 2 | 94 | 18.51% |
| VNQ260116C00100000 | 2024-06-25 11:32AM EDT | 100.00 | 2.55 | 2.05 | 2.45 | 0.00 | - | 100 | 290 | 18.23% |
| VNQ260116C00105000 | 2024-06-25 11:32AM EDT | 105.00 | 1.65 | 1.20 | 1.75 | 0.00 | - | 100 | 119 | 18.45% |
| VNQ260116C00110000 | 2024-06-11 9:30AM EDT | 110.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 1 | 50 | 17.77% |
| VNQ260116C00115000 | 2024-04-11 10:58AM EDT | 115.00 | 0.95 | 0.55 | 1.00 | 0.00 | - | 1 | 40 | 19.43% |
| VNQ260116C00120000 | 2024-05-06 3:46PM EDT | 120.00 | 0.40 | 0.25 | 0.65 | 0.00 | - | 100 | 182 | 19.17% |
| VNQ260116C00125000 | 2024-05-06 3:46PM EDT | 125.00 | 0.22 | 0.05 | 0.45 | 0.00 | - | 100 | 50 | 19.23% |
| VNQ260116C00130000 | 2024-05-03 11:16AM EDT | 130.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 152 | 17.14% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ260116P00040000 | 2024-05-30 9:40AM EDT | 40.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 91 | 32.91% |
| VNQ260116P00045000 | 2024-05-28 3:06PM EDT | 45.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 2 | 32 | 32.52% |
| VNQ260116P00050000 | 2024-06-20 3:40PM EDT | 50.00 | 0.76 | 0.55 | 1.20 | 0.00 | - | 1 | 74 | 31.81% |
| 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 | 1.55 | 1.90 | 0.00 | - | 1 | 109 | 26.11% |
| VNQ260116P00065000 | 2024-06-25 3:59PM EDT | 65.00 | 2.35 | 2.30 | 2.65 | 0.00 | - | 3 | 52 | 24.45% |
| VNQ260116P00070000 | 2024-06-25 11:55AM EDT | 70.00 | 3.40 | 3.20 | 3.80 | 0.00 | - | 1 | 147 | 23.38% |
| VNQ260116P00071000 | 2024-05-21 12:06PM EDT | 71.00 | 3.68 | 3.40 | 4.10 | 0.00 | - | 1 | 4 | 23.27% |
| VNQ260116P00072000 | 2024-05-22 11:51AM EDT | 72.00 | 3.80 | 3.60 | 4.10 | 0.00 | - | 1 | 15 | 22.22% |
| VNQ260116P00073000 | 2024-06-24 9:37AM EDT | 73.00 | 3.90 | 4.00 | 4.60 | 0.00 | - | 1 | 12 | 22.62% |
| VNQ260116P00074000 | 2024-02-27 3:02PM EDT | 74.00 | 5.00 | 3.90 | 4.40 | 0.00 | - | 1 | 4 | 20.97% |
| VNQ260116P00075000 | 2024-06-18 11:18AM EDT | 75.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 2 | 287 | 21.28% |
| VNQ260116P00076000 | 2024-04-25 10:46AM EDT | 76.00 | 6.60 | 5.20 | 5.80 | 0.00 | - | 27 | 28 | 22.60% |
| VNQ260116P00077000 | 2024-04-18 9:36AM EDT | 77.00 | 7.70 | 4.80 | 5.40 | 0.00 | - | - | 1 | 20.39% |
| VNQ260116P00078000 | 2024-06-12 10:26AM EDT | 78.00 | 5.20 | 5.50 | 5.90 | 0.00 | - | 1 | 10 | 20.55% |
| VNQ260116P00079000 | 2024-05-14 10:01AM EDT | 79.00 | 6.10 | 5.60 | 7.00 | 0.00 | - | 2 | 60 | 22.17% |
| VNQ260116P00080000 | 2024-06-25 9:59AM EDT | 80.00 | 6.20 | 6.20 | 6.60 | 0.00 | - | 1 | 127 | 19.94% |
| VNQ260116P00081000 | 2024-06-24 12:36PM EDT | 81.00 | 6.24 | 6.60 | 7.00 | 0.00 | - | 4 | 12 | 19.70% |
| VNQ260116P00082000 | 2024-04-10 11:40AM EDT | 82.00 | 8.20 | 7.20 | 7.80 | 0.00 | - | 1 | 3 | 20.40% |
| VNQ260116P00083000 | 2024-06-04 3:58PM EDT | 83.00 | 7.50 | 7.40 | 7.80 | 0.00 | - | 1 | 2 | 19.09% |
| 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 | 8.30 | 8.90 | 0.00 | - | 5 | 28 | 19.02% |
| VNQ260116P00087000 | 2024-04-26 9:51AM EDT | 87.00 | 11.05 | 9.80 | 10.40 | 0.00 | - | 5 | 7 | 19.73% |
| VNQ260116P00088000 | 2024-05-14 10:10AM EDT | 88.00 | 9.80 | 9.00 | 11.70 | 0.00 | - | 2 | 12 | 21.36% |
| VNQ260116P00090000 | 2024-03-15 1:52PM EDT | 90.00 | 11.10 | 12.40 | 12.80 | 0.00 | - | 5 | 59 | 20.87% |
| VNQ260116P00091000 | 2024-01-03 4:28PM EDT | 91.00 | 11.45 | 12.40 | 13.00 | 0.00 | - | 2 | 10 | 19.69% |
| VNQ260116P00095000 | 2024-06-24 11:25AM EDT | 95.00 | 13.04 | 14.00 | 14.90 | 0.00 | - | 1 | 1 | 17.08% |
| VNQ260116P00100000 | 2024-03-27 1:06PM EDT | 100.00 | 16.55 | 19.40 | 20.80 | 0.00 | - | 3 | 5 | 22.63% |
| VNQ260116P00110000 | 2024-06-20 11:24AM EDT | 110.00 | 27.05 | 27.60 | 27.90 | 0.00 | - | 13 | 113 | 17.90% |
| VNQ260116P00115000 | 2024-06-20 11:24AM EDT | 115.00 | 32.01 | 32.50 | 32.90 | 0.00 | - | 22 | 100 | 19.83% |
| VNQ260116P00125000 | 2024-03-13 9:48AM EDT | 125.00 | 37.90 | 42.70 | 42.90 | 0.00 | - | - | 3 | 23.29% |
