SPG - Simon Property Group, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPG240119C000450002023-05-26 9:52AM EDT45.0056.4059.3060.400.00-21154.74%
SPG240119C000500002023-03-08 4:57PM EDT50.0072.1059.8060.800.00-2520103.09%
SPG240119C000550002023-05-24 11:23AM EDT55.0047.9049.5050.500.00-5553.74%
SPG240119C000600002023-03-08 4:55PM EDT60.0062.1349.9051.100.00-48184.23%
SPG240119C000650002023-05-16 10:39AM EDT65.0040.7139.5040.600.00-1542.80%
SPG240119C000700002023-05-04 10:31AM EDT70.0037.3934.7035.800.00-83639.09%
SPG240119C000750002023-04-25 2:00PM EDT75.0035.3027.0027.400.00-570.00%
SPG240119C000800002023-05-17 11:00AM EDT80.0026.6525.9026.400.00-1020432.42%
SPG240119C000850002023-05-16 12:06PM EDT85.0023.5521.8022.200.00-205931.09%
SPG240119C000900002023-05-19 11:05AM EDT90.0019.6117.9018.400.00-415230.35%
SPG240119C000950002023-05-25 11:28AM EDT95.0011.8014.4014.800.00-21,74329.13%
SPG240119C001000002023-05-31 11:16AM EDT100.0011.4011.3011.60+1.00+9.62%8960028.06%
SPG240119C001050002023-05-26 3:03PM EDT105.007.608.608.900.00-1324727.32%
SPG240119C001100002023-05-31 10:35AM EDT110.006.206.306.50+0.70+12.73%367426.22%
SPG240119C001150002023-05-31 10:56AM EDT115.004.534.404.70+0.43+10.49%31,10325.66%
SPG240119C001200002023-05-30 3:54PM EDT120.002.803.103.300.00-301,29925.16%
SPG240119C001250002023-05-31 11:17AM EDT125.002.112.102.35+0.34+19.21%41,65325.11%
SPG240119C001300002023-05-31 11:14AM EDT130.001.401.351.50+0.05+3.70%132,07724.34%
SPG240119C001350002023-05-30 11:48AM EDT135.000.820.851.000.00-41,44224.18%
SPG240119C001400002023-05-31 10:18AM EDT140.000.570.550.65+0.02+3.64%187824.00%
SPG240119C001450002023-05-25 3:20PM EDT145.000.350.350.450.00-156324.22%
SPG240119C001500002023-05-26 1:18PM EDT150.000.250.150.350.00-270524.95%
SPG240119C001550002023-05-24 3:10PM EDT155.000.200.050.300.00-230626.03%
SPG240119C001600002023-05-25 2:35PM EDT160.000.150.000.250.00-330326.88%
SPG240119C001650002023-05-22 10:48AM EDT165.000.200.000.200.00-518727.49%
SPG240119C001700002023-05-30 10:06AM EDT170.000.100.100.200.00-154528.96%
SPG240119C001750002023-05-16 2:04PM EDT175.000.100.000.150.00-119329.15%
SPG240119C001800002023-04-20 3:26PM EDT180.000.200.000.150.00-221030.47%
SPG240119C001850002023-03-31 10:15AM EDT185.000.190.000.200.00-21533.01%
SPG240119C001900002023-05-18 10:34AM EDT190.000.080.000.150.00-122232.96%
SPG240119C001950002023-03-31 9:42AM EDT195.000.140.000.200.00-219835.50%
SPG240119C002000002023-03-21 10:40AM EDT200.000.150.000.200.00-229036.67%
SPG240119C002100002023-02-27 12:23PM EDT210.000.140.000.150.00-24737.50%
SPG240119C002200002023-03-07 4:21PM EDT220.000.100.000.150.00-16539.55%
SPG240119C002300002023-01-19 11:36AM EDT230.000.160.000.130.00-210840.77%
SPG240119C002400002023-03-20 9:32AM EDT240.000.010.000.750.00-26054.61%
SPG240119C002500002023-05-19 9:54AM EDT250.000.050.000.150.00-121345.12%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPG240119P000450002023-05-26 9:54AM EDT45.000.550.200.550.00-222856.64%
SPG240119P000500002023-05-04 9:53AM EDT50.000.700.450.700.00-16454.39%
SPG240119P000550002023-05-16 11:49AM EDT55.000.800.500.900.00-724650.20%
SPG240119P000600002023-05-25 10:54AM EDT60.001.200.901.000.00-522948.02%
SPG240119P000650002023-05-18 1:38PM EDT65.001.301.251.350.00-126145.61%
SPG240119P000700002023-05-31 10:20AM EDT70.001.701.601.800.00-1048143.31%
SPG240119P000750002023-05-31 9:40AM EDT75.002.402.152.30-0.20-7.69%122540.71%
SPG240119P000800002023-05-30 3:02PM EDT80.003.202.803.000.00-1247138.61%
SPG240119P000850002023-05-30 9:44AM EDT85.004.203.704.100.00-251,28537.54%
SPG240119P000900002023-05-31 9:40AM EDT90.005.354.905.10+0.05+0.94%153935.13%
SPG240119P000950002023-05-30 1:28PM EDT95.007.006.406.600.00-1062333.71%
SPG240119P001000002023-05-31 9:50AM EDT100.008.708.208.40-0.32-3.55%31,39132.29%
SPG240119P001050002023-05-25 12:35PM EDT105.0013.0010.4010.700.00-3217631.37%
SPG240119P001100002023-05-31 11:02AM EDT110.0013.3313.0013.40-2.07-13.44%23099630.57%
SPG240119P001150002023-05-25 9:52AM EDT115.0018.9016.2016.500.00-1039929.91%
SPG240119P001200002023-05-25 2:56PM EDT120.0022.5019.8020.100.00-7056329.77%
SPG240119P001250002023-05-24 1:26PM EDT125.0026.1023.6024.100.00-150830.08%
SPG240119P001300002023-05-24 3:24PM EDT130.0030.2027.8028.500.00-145931.15%
SPG240119P001350002023-05-17 3:55PM EDT135.0031.2531.9032.900.00-230431.63%
SPG240119P001400002023-04-03 3:58PM EDT140.0030.5034.1034.800.00-16150.00%
SPG240119P001450002023-03-15 9:39AM EDT145.0037.550.000.000.00-2130.00%
SPG240119P001500002023-05-26 3:08PM EDT150.0049.3046.3047.300.00-105836.26%
SPG240119P001550002023-03-23 12:28PM EDT155.0051.4344.6046.000.00-1260.00%
SPG240119P001600002022-12-07 11:15AM EDT160.0045.2843.0043.750.00-16450.00%
SPG240119P001650002023-04-04 1:58PM EDT165.0055.7057.5059.100.00-140.00%
SPG240119P001700002022-08-01 3:01PM EDT170.0065.2570.4571.650.00-21161.91%
SPG240119P001750002022-12-30 3:19PM EDT175.0059.5547.3048.500.00-110.00%
SPG240119P001800002022-12-08 1:56PM EDT180.0063.7761.3062.600.00-230.00%
SPG240119P001850002023-02-07 10:32AM EDT185.0059.500.000.000.00-260.00%
SPG240119P001950002022-05-18 10:46AM EDT195.0081.6599.50101.850.00--388.77%
SPG240119P002000002023-03-23 2:44PM EDT200.0097.1088.8090.600.00-110530.00%
SPG240119P002100002022-05-25 1:24PM EDT210.00105.10110.45112.550.00--1078.44%
SPG240119P002200002022-03-01 2:04PM EDT220.0094.2590.0094.500.00-570.00%
SPG240119P002300002022-08-17 1:02PM EDT230.00118.70131.10132.650.00-1085.96%
SPG240119P002400002022-08-16 10:09AM EDT240.00127.00138.35140.000.00-10076.22%
SPG240119P002500002023-05-22 11:05AM EDT250.00146.00146.10147.700.00-1163.86%