Simon Property Group, Inc. (SPG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117C00045000 | 2024-03-06 4:17PM EDT | 45.00 | 107.10 | 104.30 | 107.60 | 0.00 | - | 3 | 1 | 156.56% |
| SPG250117C00050000 | 2023-12-06 4:43PM EDT | 50.00 | 81.40 | 89.00 | 93.50 | 0.00 | - | 2 | 0 | 68.77% |
| SPG250117C00055000 | 2024-03-06 4:23PM EDT | 55.00 | 97.10 | 94.20 | 96.90 | 0.00 | - | 9 | 1 | 129.58% |
| SPG250117C00060000 | 2024-03-06 4:24PM EDT | 60.00 | 92.10 | 89.20 | 91.80 | 0.00 | - | 1 | 0 | 119.18% |
| SPG250117C00065000 | 2023-12-06 3:02PM EDT | 65.00 | 67.10 | 74.10 | 77.00 | 0.00 | - | 7 | 0 | 60.82% |
| SPG250117C00070000 | 2024-03-07 1:20PM EDT | 70.00 | 80.09 | 79.00 | 82.60 | 0.00 | - | 17 | 78 | 103.03% |
| SPG250117C00075000 | 2023-12-06 4:51PM EDT | 75.00 | 56.54 | 65.50 | 67.40 | 0.00 | - | 51 | 0 | 54.03% |
| SPG250117C00080000 | 2024-03-26 3:58PM EDT | 80.00 | 72.22 | 59.20 | 62.80 | 0.00 | - | 5 | 13 | 51.95% |
| SPG250117C00085000 | 2024-04-18 2:18PM EDT | 85.00 | 56.45 | 54.50 | 58.00 | 0.00 | - | 3 | 6 | 48.54% |
| SPG250117C00090000 | 2024-03-18 2:34PM EDT | 90.00 | 63.02 | 50.30 | 53.50 | 0.00 | - | 5 | 6 | 46.66% |
| SPG250117C00095000 | 2024-03-13 12:16PM EDT | 95.00 | 57.98 | 49.40 | 52.80 | 0.00 | - | 5 | 26 | 52.83% |
| SPG250117C00100000 | 2024-03-26 3:58PM EDT | 100.00 | 53.02 | 40.50 | 44.30 | 0.00 | - | 5 | 303 | 41.39% |
| SPG250117C00105000 | 2024-04-10 10:15AM EDT | 105.00 | 43.67 | 35.90 | 39.30 | 0.00 | - | 1 | 201 | 37.16% |
| SPG250117C00110000 | 2024-04-03 9:37AM EDT | 110.00 | 42.15 | 32.00 | 35.50 | 0.00 | - | 4 | 160 | 36.99% |
| SPG250117C00115000 | 2024-04-17 3:53PM EDT | 115.00 | 29.00 | 29.00 | 30.70 | -1.10 | -3.65% | 10 | 364 | 33.30% |
| SPG250117C00120000 | 2024-04-19 12:01PM EDT | 120.00 | 25.50 | 23.90 | 27.70 | -0.60 | -2.30% | 11 | 424 | 34.38% |
| SPG250117C00125000 | 2024-04-18 12:59PM EDT | 125.00 | 22.27 | 20.10 | 24.00 | 0.00 | - | 15 | 1,262 | 32.97% |
| SPG250117C00130000 | 2024-04-19 11:20AM EDT | 130.00 | 18.80 | 17.50 | 20.60 | -0.55 | -2.84% | 1 | 419 | 31.82% |
| SPG250117C00135000 | 2024-04-19 2:25PM EDT | 135.00 | 15.70 | 15.40 | 17.30 | -0.57 | -3.50% | 23 | 619 | 30.42% |
| SPG250117C00140000 | 2024-04-15 1:51PM EDT | 140.00 | 14.95 | 12.50 | 14.80 | 0.00 | - | 3 | 430 | 30.21% |
| SPG250117C00145000 | 2024-04-17 12:11PM EDT | 145.00 | 10.65 | 10.30 | 11.10 | -0.27 | -2.47% | 1 | 903 | 26.97% |
| SPG250117C00150000 | 2024-04-19 3:29PM EDT | 150.00 | 8.60 | 8.40 | 8.80 | -0.35 | -3.91% | 10 | 558 | 26.05% |
| SPG250117C00155000 | 2024-04-18 1:48PM EDT | 155.00 | 7.05 | 6.70 | 7.10 | 0.00 | - | 1 | 575 | 25.80% |
| SPG250117C00160000 | 2024-04-19 9:44AM EDT | 160.00 | 5.57 | 5.20 | 6.80 | +0.02 | +0.36% | 1 | 436 | 28.14% |
| SPG250117C00165000 | 2024-04-19 3:14PM EDT | 165.00 | 4.21 | 4.10 | 4.40 | +0.01 | +0.24% | 5 | 426 | 25.15% |
| SPG250117C00170000 | 2024-04-18 10:46AM EDT | 170.00 | 3.50 | 3.10 | 3.50 | 0.00 | - | 1 | 412 | 25.15% |
| SPG250117C00175000 | 2024-04-17 3:46PM EDT | 175.00 | 2.75 | 2.35 | 2.70 | 0.00 | - | 2 | 434 | 24.93% |
| SPG250117C00180000 | 2024-04-17 3:32PM EDT | 180.00 | 2.11 | 1.85 | 2.10 | 0.00 | - | 3 | 197 | 24.87% |
| SPG250117C00185000 | 2024-04-18 11:48AM EDT | 185.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 5 | 77 | 24.72% |
| SPG250117C00190000 | 2024-04-02 10:58AM EDT | 190.00 | 2.54 | 1.05 | 1.20 | 0.00 | - | 1 | 191 | 24.54% |
| SPG250117C00195000 | 2024-04-12 10:21AM EDT | 195.00 | 1.40 | 0.75 | 0.95 | 0.00 | - | 1 | 90 | 24.71% |
| SPG250117C00200000 | 2024-04-15 2:23PM EDT | 200.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 5 | 93 | 24.85% |
| SPG250117C00210000 | 2024-04-18 2:17PM EDT | 210.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 2 | 49 | 27.78% |
| SPG250117C00220000 | 2024-04-04 9:30AM EDT | 220.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 2 | 28.20% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117P00045000 | 2024-04-05 3:00PM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 163 | 56.35% |
| SPG250117P00050000 | 2024-04-15 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 253 | 53.71% |
| SPG250117P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| SPG250117P00060000 | 2024-02-09 10:43AM EDT | 60.00 | 0.36 | 0.10 | 0.50 | 0.00 | - | 2 | 81 | 52.78% |
| SPG250117P00065000 | 2024-03-01 2:49PM EDT | 65.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 574 | 48.29% |
| SPG250117P00070000 | 2024-03-19 2:44PM EDT | 70.00 | 0.35 | 0.25 | 0.80 | 0.00 | - | 1 | 46 | 48.22% |
| SPG250117P00075000 | 2024-02-21 1:26PM EDT | 75.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 15 | 326 | 43.46% |
| SPG250117P00080000 | 2024-02-20 1:14PM EDT | 80.00 | 1.00 | 0.55 | 0.85 | 0.00 | - | 10 | 359 | 40.60% |
| SPG250117P00085000 | 2024-04-15 2:23PM EDT | 85.00 | 1.17 | 0.90 | 1.15 | 0.00 | - | 5 | 215 | 39.43% |
| SPG250117P00090000 | 2024-04-18 2:14PM EDT | 90.00 | 1.30 | 1.20 | 1.40 | 0.00 | - | 1 | 357 | 37.45% |
| SPG250117P00095000 | 2024-04-16 12:42PM EDT | 95.00 | 1.69 | 1.50 | 1.75 | 0.00 | - | 1 | 727 | 35.82% |
| SPG250117P00100000 | 2024-04-15 10:23AM EDT | 100.00 | 1.85 | 1.95 | 2.20 | 0.00 | - | 50 | 569 | 34.35% |
| SPG250117P00105000 | 2024-03-21 1:23PM EDT | 105.00 | 1.70 | 2.50 | 2.85 | 0.00 | - | 20 | 410 | 33.34% |
| SPG250117P00110000 | 2024-04-16 12:42PM EDT | 110.00 | 3.38 | 3.20 | 3.60 | 0.00 | - | 3 | 569 | 32.20% |
| SPG250117P00115000 | 2024-04-19 3:01PM EDT | 115.00 | 4.44 | 4.00 | 4.50 | +0.14 | +3.26% | 1 | 350 | 31.06% |
| SPG250117P00120000 | 2024-04-18 10:05AM EDT | 120.00 | 5.30 | 5.20 | 5.60 | 0.00 | - | 100 | 761 | 30.01% |
| SPG250117P00125000 | 2024-04-16 9:48AM EDT | 125.00 | 7.00 | 6.60 | 7.00 | 0.00 | - | 1 | 588 | 29.21% |
| SPG250117P00130000 | 2024-04-18 11:49AM EDT | 130.00 | 8.10 | 6.40 | 8.60 | 0.00 | - | 1 | 521 | 28.31% |
| SPG250117P00135000 | 2024-04-15 12:18PM EDT | 135.00 | 9.10 | 8.80 | 10.60 | 0.00 | - | 1 | 107 | 27.74% |
| SPG250117P00140000 | 2024-04-19 12:08PM EDT | 140.00 | 12.50 | 10.50 | 12.80 | -0.40 | -3.10% | 2 | 93 | 26.98% |
| SPG250117P00145000 | 2024-04-15 1:23PM EDT | 145.00 | 14.06 | 13.60 | 15.40 | 0.00 | - | 1 | 149 | 26.46% |
| SPG250117P00150000 | 2024-04-10 2:41PM EDT | 150.00 | 15.50 | 16.80 | 19.80 | 0.00 | - | 5 | 243 | 29.08% |
| SPG250117P00155000 | 2024-04-09 2:44PM EDT | 155.00 | 16.22 | 19.30 | 22.70 | 0.00 | - | 3 | 143 | 28.07% |
| SPG250117P00160000 | 2024-04-04 3:50PM EDT | 160.00 | 20.35 | 22.80 | 25.30 | 0.00 | - | 7 | 27 | 25.76% |
| SPG250117P00165000 | 2024-04-05 3:56PM EDT | 165.00 | 21.90 | 27.50 | 30.30 | 0.00 | - | 1 | 16 | 28.46% |
| SPG250117P00170000 | 2024-04-17 2:12PM EDT | 170.00 | 31.58 | 31.00 | 34.90 | 0.00 | - | 4 | 5 | 29.98% |
| SPG250117P00175000 | 2023-12-14 12:52PM EDT | 175.00 | 32.80 | 30.60 | 32.90 | 0.00 | - | - | 2 | 0.00% |
| SPG250117P00180000 | 2023-01-26 11:37AM EDT | 180.00 | 57.60 | 59.25 | 61.05 | 0.00 | - | 2 | 3 | 68.39% |
| SPG250117P00185000 | 2023-08-24 11:47AM EDT | 185.00 | 75.10 | 72.90 | 74.20 | 0.00 | - | 2 | 0 | 88.18% |
| SPG250117P00195000 | 2023-06-07 1:58PM EDT | 195.00 | 84.50 | 75.10 | 77.30 | 0.00 | - | 20 | 0 | 77.46% |
© 2024 Yahoo. Todos los derechos reservados.