U.S. markets closed

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
144.81-2.05 (-1.40%)
Al cierre: 04:00PM EDT
144.43 -0.38 (-0.26%)
Fuera de horario: 07:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPG240419C000600002024-03-06 4:46PM EDT60.0092.4089.0091.800.00-20654.30%
SPG240419C000650002024-03-06 4:47PM EDT65.0087.5084.3086.100.00-20596.68%
SPG240419C000750002024-02-16 4:38PM EDT75.0075.3274.1077.700.00-220531.49%
SPG240419C000800002023-11-01 12:40PM EDT80.0032.3047.7050.000.00--10.00%
SPG240419C000850002023-12-06 3:02PM EDT85.0046.8055.0058.000.00-500.00%
SPG240419C000900002023-12-06 3:02PM EDT90.0042.3050.3052.500.00-600.00%
SPG240419C000950002024-03-06 4:47PM EDT95.0057.5054.0057.000.00-10372.07%
SPG240419C001000002023-12-06 12:10PM EDT100.0032.8842.5043.200.00-100.00%
SPG240419C001050002024-03-06 4:41PM EDT105.0046.8044.5046.500.00-9790309.03%
SPG240419C001100002024-03-06 4:41PM EDT110.0042.1739.0042.100.00-2,8600280.25%
SPG240419C001150002024-03-08 1:24PM EDT115.0036.8234.4037.100.00-2525255.15%
SPG240419C001200002024-03-21 10:31AM EDT120.0037.4024.5026.000.00-1295.70%
SPG240419C001250002024-03-18 12:21PM EDT125.0027.1119.5021.300.00-2884.67%
SPG240419C001300002024-03-18 1:29PM EDT130.0022.9014.6015.600.00-4856.15%
SPG240419C001350002024-04-12 3:11PM EDT135.009.609.9010.80-2.30-19.33%1858.59%
SPG240419C001400002024-04-12 12:29PM EDT140.005.405.505.80-1.71-24.05%728037.79%
SPG240419C001450002024-04-12 3:14PM EDT145.001.852.102.25-1.91-50.80%3143231.62%
SPG240419C001500002024-04-12 3:54PM EDT150.000.450.450.55-0.60-57.14%412,09729.93%
SPG240419C001550002024-04-12 2:19PM EDT155.000.090.100.15-0.11-55.00%281,52033.20%
SPG240419C001600002024-04-12 3:10PM EDT160.000.030.000.05-0.02-40.00%1352,63537.50%
SPG240419C001650002024-04-12 12:46PM EDT165.000.050.000.100.00-11,24852.15%
SPG240419C001700002024-04-08 12:18PM EDT170.000.100.000.200.00-41,07961.91%
SPG240419C001750002024-03-26 2:37PM EDT175.000.050.000.200.00-23171.09%
SPG240419C001800002024-02-27 3:54PM EDT180.000.080.000.200.00-1579.88%
SPG240419C001850002024-02-22 11:12AM EDT185.000.100.000.200.00-1188.28%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPG240419P000550002023-11-20 4:18PM EDT55.000.050.000.200.00-23316.41%
SPG240419P000600002023-12-05 3:13PM EDT60.000.050.000.200.00-220289.06%
SPG240419P000650002024-03-07 11:47AM EDT65.000.050.000.150.00-121255.47%
SPG240419P000700002024-01-18 11:57AM EDT70.000.050.000.100.00-120223.44%
SPG240419P000750002024-02-20 10:33AM EDT75.000.080.000.100.00-174203.13%
SPG240419P000800002024-01-31 11:17AM EDT80.000.070.000.000.00-55650.00%
SPG240419P000850002024-03-07 4:08PM EDT85.000.050.000.150.00-169175.78%
SPG240419P000900002024-03-21 9:48AM EDT90.000.150.000.150.00-3269158.59%
SPG240419P000950002024-03-14 11:54AM EDT95.000.050.000.100.00-1133135.16%
SPG240419P001000002024-03-18 9:30AM EDT100.000.050.000.100.00-3280120.31%
SPG240419P001050002024-04-12 9:40AM EDT105.000.050.000.050.00-922397.66%
SPG240419P001100002024-03-22 10:48AM EDT110.000.050.000.150.00-520197.27%
SPG240419P001150002024-04-11 1:06PM EDT115.000.050.000.100.00-195878.91%
SPG240419P001200002024-04-12 12:38PM EDT120.000.050.000.10-0.01-16.67%1241065.63%
SPG240419P001250002024-04-12 1:54PM EDT125.000.110.000.15+0.01+10.00%2334356.45%
SPG240419P001300002024-04-12 3:18PM EDT130.000.140.050.15-0.05-26.32%3048148.93%
SPG240419P001350002024-04-12 1:39PM EDT135.000.270.200.30+0.10+58.82%6872740.63%
SPG240419P001400002024-04-12 3:46PM EDT140.000.750.600.75+0.41+120.59%3559933.45%
SPG240419P001450002024-04-12 3:49PM EDT145.002.482.102.30+1.50+153.06%17284629.74%
SPG240419P001500002024-04-12 1:57PM EDT150.005.825.205.80+2.32+66.29%41,37031.13%
SPG240419P001550002024-04-12 1:31PM EDT155.0011.079.5010.60+1.76+18.90%644942.38%
SPG240419P001600002024-04-11 12:25PM EDT160.0013.0914.2015.700.00-22259.18%
SPG240419P001650002024-03-27 12:53PM EDT165.0011.3818.7020.800.00-3275.39%