U.S. markets closed

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.48+1.10 (+1.07%)
Al cierre: 04:00PM EDT
104.00 +0.52 (+0.50%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPG230421C000450002023-03-08 4:49PM EDT45.0077.1057.9559.600.00-40161.52%
SPG230421C000700002022-12-07 12:39PM EDT70.0049.4849.0050.000.00--0338.06%
SPG230421C000750002023-03-08 4:55PM EDT75.0046.7528.4530.000.00-35086.28%
SPG230421C000800002023-03-23 2:15PM EDT80.0023.7523.4524.800.00-202069.78%
SPG230421C000850002023-03-08 2:07PM EDT85.0036.0518.6520.400.00-140065.09%
SPG230421C000900002023-03-23 10:22AM EDT90.0015.7814.5515.100.00-12355.79%
SPG230421C000950002023-03-24 9:36AM EDT95.009.1010.1010.90-0.77-7.80%12553.83%
SPG230421C001000002023-03-24 3:45PM EDT100.006.736.506.85+0.73+12.17%376545.41%
SPG230421C001050002023-03-24 3:45PM EDT105.003.733.603.80+0.19+5.37%45250140.74%
SPG230421C001100002023-03-24 3:47PM EDT110.001.701.631.79+0.04+2.41%19399537.72%
SPG230421C001150002023-03-24 3:54PM EDT115.000.640.580.70+0.08+14.29%4001,84935.67%
SPG230421C001200002023-03-24 3:47PM EDT120.000.270.210.34+0.04+17.39%7461,92537.45%
SPG230421C001250002023-03-24 3:44PM EDT125.000.110.100.13+0.02+22.22%502,25637.50%
SPG230421C001300002023-03-24 2:35PM EDT130.000.080.050.09+0.03+60.00%111,98741.31%
SPG230421C001350002023-03-24 11:26AM EDT135.000.050.020.09-0.03-37.50%141,58546.88%
SPG230421C001400002023-03-22 3:30PM EDT140.000.040.000.130.00-1176450.00%
SPG230421C001450002023-03-13 12:41PM EDT145.000.100.000.130.00-123654.88%
SPG230421C001500002023-03-16 1:02PM EDT150.000.060.000.130.00-313159.57%
SPG230421C001550002023-03-20 1:44PM EDT155.000.020.000.130.00-1516964.06%
SPG230421C001600002023-03-20 1:42PM EDT160.000.020.000.130.00-36068.36%
SPG230421C001650002023-01-13 11:04AM EDT165.000.150.000.100.00-2170.12%
SPG230421C001700002023-02-22 3:04PM EDT170.000.010.000.130.00-5576.17%
SPG230421C001750002023-02-24 4:58PM EDT175.000.010.000.130.00-1380.08%
SPG230421C001800002022-11-21 1:14PM EDT180.000.130.020.160.00-2187.11%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPG230421P000450002023-03-24 10:01AM EDT45.000.020.020.05+0.01+100.00%627121.09%
SPG230421P000500002023-03-17 3:50PM EDT50.000.100.000.050.00-12145103.13%
SPG230421P000550002023-03-24 3:57PM EDT55.000.100.000.09-0.07-41.18%95796.48%
SPG230421P000600002023-03-24 1:15PM EDT60.000.080.050.19-0.02-20.00%75795.90%
SPG230421P000650002023-03-24 9:59AM EDT65.000.120.060.18+0.02+20.00%710683.20%
SPG230421P000700002023-03-24 10:46AM EDT70.000.190.090.37+0.09+90.00%37679.49%
SPG230421P000750002023-03-24 1:42PM EDT75.000.190.140.30-0.06-24.00%622666.80%
SPG230421P000800002023-03-24 2:39PM EDT80.000.410.330.45+0.01+2.50%336662.11%
SPG230421P000850002023-03-24 3:07PM EDT85.000.600.600.78+0.10+20.00%461,37157.74%
SPG230421P000900002023-03-24 3:50PM EDT90.000.970.981.20-0.48-33.10%7581251.81%
SPG230421P000950002023-03-24 3:55PM EDT95.001.771.611.77-0.18-9.23%11060146.27%
SPG230421P001000002023-03-24 3:55PM EDT100.002.952.792.99-0.37-11.14%4541,54641.74%
SPG230421P001050002023-03-24 3:53PM EDT105.004.924.805.05-0.38-7.17%601,01938.28%
SPG230421P001100002023-03-24 3:42PM EDT110.007.907.708.20-0.88-10.02%7,0537,98036.55%
SPG230421P001150002023-03-24 2:00PM EDT115.0012.8111.6512.40+0.13+1.03%151,20838.43%
SPG230421P001200002023-03-24 2:02PM EDT120.0017.4915.9017.35-0.03-0.17%2059247.27%
SPG230421P001250002023-03-24 9:57AM EDT125.0023.5021.2022.50+0.39+1.69%14958.62%
SPG230421P001300002023-03-24 1:34PM EDT130.0027.5526.2027.50+0.60+2.23%19551.86%
SPG230421P001350002023-03-10 12:46PM EDT135.0019.3631.2032.500.00-1058.40%
SPG230421P001400002023-03-20 11:00AM EDT140.0032.5436.0037.500.00-5660.55%
SPG230421P001450002023-01-25 11:44AM EDT145.0021.2024.1525.050.00-310.00%
SPG230421P001500002022-12-15 11:12AM EDT150.0033.3024.9026.200.00-1100.00%