U.S. markets open in 1 hour 48 minutes

Simon Property Group, Inc. (SPG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
128.82+3.93 (+3.15%)
Al cierre: 04:00PM EST
129.00 +0.18 (+0.14%)
Antes de la apertura del mercado: 07:15AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPG240119C000450002023-10-19 1:10PM EST45.0063.0076.1077.300.00-120.00%
SPG240119C000500002023-10-25 2:02PM EST50.0055.2670.2071.600.00-25200.00%
SPG240119C000550002023-10-31 11:37AM EST55.0053.9069.4071.200.00-580.00%
SPG240119C000600002023-11-02 9:25AM EST60.0055.3067.7069.800.00-22133.79%
SPG240119C000650002023-06-07 1:25PM EST65.0047.6053.8055.300.00-500.00%
SPG240119C000700002023-11-30 2:45PM EST70.0053.700.000.000.00-6100.00%
SPG240119C000750002023-08-22 11:22AM EST75.0036.4537.0038.200.00-100.00%
SPG240119C000800002023-11-29 12:31PM EST80.0043.300.000.000.00-202180.00%
SPG240119C000850002023-11-27 2:09PM EST85.0037.420.000.000.00-4160.00%
SPG240119C000900002023-11-30 3:37PM EST90.0034.300.000.000.00-1590.00%
SPG240119C000950002023-12-01 10:01AM EST95.0031.730.000.000.00-18050.00%
SPG240119C001000002023-12-01 12:13PM EST100.0028.000.000.000.00-54910.00%
SPG240119C001050002023-11-16 1:43PM EST105.0015.780.000.000.00-54550.00%
SPG240119C001100002023-12-01 3:18PM EST110.0018.100.000.000.00-107630.00%
SPG240119C001150002023-12-01 3:45PM EST115.0013.430.000.000.00-1311,5670.00%
SPG240119C001200002023-12-01 3:58PM EST120.009.000.000.000.00-1082,4430.00%
SPG240119C001250002023-12-01 3:58PM EST125.005.220.000.000.00-5632,7550.00%
SPG240119C001300002023-12-01 3:52PM EST130.002.420.000.000.00-2153,1540.78%
SPG240119C001350002023-12-01 3:58PM EST135.001.000.000.000.00-891,2653.13%
SPG240119C001400002023-12-01 1:26PM EST140.000.270.000.000.00-841,0456.25%
SPG240119C001450002023-12-01 11:29AM EST145.000.080.000.000.00-65776.25%
SPG240119C001500002023-12-01 9:37AM EST150.000.020.000.000.00-189212.50%
SPG240119C001550002023-11-21 9:30AM EST155.000.040.000.000.00-539812.50%
SPG240119C001600002023-12-01 10:26AM EST160.000.040.000.000.00-129912.50%
SPG240119C001650002023-10-25 2:06PM EST165.000.050.000.100.00-7032.32%
SPG240119C001700002023-12-01 11:40AM EST170.000.030.000.000.00-153012.50%
SPG240119C001750002023-07-19 11:54AM EST175.000.170.000.150.00-919341.02%
SPG240119C001800002023-07-13 2:19PM EST180.000.090.000.150.00-121044.14%
SPG240119C001850002023-07-19 2:59PM EST185.000.100.000.150.00-11147.07%
SPG240119C001900002023-11-03 9:56AM EST190.000.040.000.050.00-122243.36%
SPG240119C001950002023-03-31 8:42AM EST195.000.140.000.200.00-219850.00%
SPG240119C002000002023-08-07 9:36AM EST200.000.050.000.100.00-229052.54%
SPG240119C002100002023-02-27 11:23AM EST210.000.140.000.150.00-24755.47%
SPG240119C002200002023-03-07 3:21PM EST220.000.100.000.150.00-16559.96%
SPG240119C002300002023-01-19 10:36AM EST230.000.160.000.130.00-210863.09%
SPG240119C002400002023-09-12 1:35PM EST240.000.030.000.050.00-16160.94%
SPG240119C002500002023-06-23 8:30AM EST250.000.050.000.100.00-121368.95%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPG240119P000450002023-10-09 8:51AM EST45.000.050.000.000.00-121250.00%
SPG240119P000500002023-11-13 9:40AM EST50.000.040.000.000.00-18450.00%
SPG240119P000550002023-09-26 11:46AM EST55.000.100.000.150.00-2025098.05%
SPG240119P000600002023-11-21 12:57PM EST60.000.040.000.000.00-137050.00%
SPG240119P000650002023-10-31 9:24AM EST65.000.140.000.000.00-624950.00%
SPG240119P000700002023-11-30 9:46AM EST70.000.050.000.000.00-157925.00%
SPG240119P000750002023-11-22 9:30AM EST75.000.040.000.000.00-538725.00%
SPG240119P000800002023-11-29 9:59AM EST80.000.050.000.000.00-449025.00%
SPG240119P000850002023-12-01 12:03PM EST85.000.040.000.000.00-21,22625.00%
SPG240119P000900002023-12-01 2:45PM EST90.000.050.000.000.00-6061,31925.00%
SPG240119P000950002023-12-01 2:44PM EST95.000.080.000.000.00-6031,82825.00%
SPG240119P001000002023-12-01 2:37PM EST100.000.100.000.000.00-2581,87912.50%
SPG240119P001050002023-12-01 3:58PM EST105.000.150.000.000.00-81,99612.50%
SPG240119P001100002023-12-01 3:55PM EST110.000.200.000.000.00-3552,69112.50%
SPG240119P001150002023-12-01 3:19PM EST115.000.580.000.000.00-311,8126.25%
SPG240119P001200002023-12-01 3:50PM EST120.001.160.000.000.00-1181,7476.25%
SPG240119P001250002023-12-01 3:54PM EST125.002.350.000.000.00-1035051.56%
SPG240119P001300002023-12-01 3:27PM EST130.005.100.000.000.00-355120.00%
SPG240119P001350002023-11-14 10:34AM EST135.0015.560.000.000.00-113110.00%
SPG240119P001400002023-11-29 12:28PM EST140.0018.680.000.000.00-16030.00%
SPG240119P001450002023-11-03 1:13PM EST145.0027.2117.5018.800.00-2342.58%
SPG240119P001500002023-09-07 1:58PM EST150.0035.5045.6046.500.00-500175.72%
SPG240119P001550002023-03-23 11:28AM EST155.0051.4344.6046.000.00-126152.11%
SPG240119P001600002022-12-07 10:15AM EST160.0045.2843.0043.750.00-1645121.00%
SPG240119P001650002023-04-04 12:58PM EST165.0055.7057.5059.100.00-14182.24%
SPG240119P001700002022-08-01 2:01PM EST170.0065.2570.4571.650.00-211230.65%
SPG240119P001750002022-12-30 2:19PM EST175.0059.5547.3048.500.00-1166.94%
SPG240119P001800002022-12-08 12:56PM EST180.0063.7761.3062.600.00-23136.43%
SPG240119P001850002023-02-07 9:32AM EST185.0059.500.000.000.00-260.00%
SPG240119P001950002022-05-18 9:46AM EST195.0081.6599.50101.850.00--3283.26%
SPG240119P002000002023-11-16 1:57PM EST200.0080.910.000.000.00-2390.00%
SPG240119P002100002023-09-13 2:53PM EST210.0095.25102.40104.100.00-200229.50%
SPG240119P002200002022-03-01 1:04PM EST220.0094.2590.0094.500.00-5789.67%
SPG240119P002300002022-08-17 12:02PM EST230.00118.70131.10132.650.00-10292.85%
SPG240119P002400002022-08-16 9:09AM EST240.00127.00138.35140.000.00-100285.58%
SPG240119P002500002023-05-22 10:05AM EST250.00146.00138.40139.600.00-10235.75%