Mercados españoles cerrados

Simon Property Group, Inc. (SPG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
148,79+0,13 (+0,09%)
Al cierre: 04:00PM EDT
149,00 +0,21 (+0,14%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPG240621C000650002023-11-16 11:51AM EDT65.0055.1079.3080.900.00--00.00%
SPG240621C000700002024-03-06 4:12PM EDT70.0082.1079.6082.500.00-60180.18%
SPG240621C000750002024-03-07 2:33PM EDT75.0075.3774.5077.600.00-2222166.11%
SPG240621C000800002024-03-06 4:16PM EDT80.0072.1069.3072.500.00-83150.24%
SPG240621C000850002023-12-06 4:09PM EDT85.0047.0055.4057.800.00-8500.00%
SPG240621C000900002024-03-06 3:54PM EDT90.0061.7059.8062.000.00-200126.49%
SPG240621C000950002024-03-06 3:54PM EDT95.0056.8054.3057.800.00-105117.77%
SPG240621C001000002024-03-06 3:54PM EDT100.0051.8049.4053.000.00-350109.18%
SPG240621C001050002024-02-14 2:10PM EDT105.0038.5045.3048.900.00-80109.42%
SPG240621C001100002024-04-10 9:39AM EDT110.0036.250.000.000.00-23600.00%
SPG240621C001150002024-04-08 1:03PM EDT115.0036.6931.5034.500.00-310456.45%
SPG240621C001200002024-05-16 2:33PM EDT120.0029.3427.2031.300.00-352570.68%
SPG240621C001250002024-05-17 9:30AM EDT125.0024.0523.0026.10-0.77-3.10%142659.46%
SPG240621C001300002024-05-17 1:57PM EDT130.0019.5018.6021.50+0.39+2.04%458253.64%
SPG240621C001350002024-05-17 1:35PM EDT135.0014.4912.2014.70+0.75+5.46%345229.07%
SPG240621C001400002024-05-17 3:08PM EDT140.009.639.3010.90+0.07+0.73%443230.32%
SPG240621C001450002024-05-17 3:09PM EDT145.005.404.505.70-0.10-1.82%689319.19%
SPG240621C001500002024-05-17 3:57PM EDT150.002.302.253.80-0.08-3.36%1361,70423.73%
SPG240621C001550002024-05-17 3:59PM EDT155.000.830.700.90-0.05-5.68%6088716.26%
SPG240621C001600002024-05-17 3:22PM EDT160.000.310.250.35-0.04-11.43%1661117.51%
SPG240621C001650002024-05-17 10:20AM EDT165.000.180.100.15+0.01+5.88%126819.09%
SPG240621C001700002024-05-17 12:19PM EDT170.000.150.050.10+0.10+200.00%551421.88%
SPG240621C001750002024-04-22 2:54PM EDT175.000.140.000.100.00-28825.78%
SPG240621C001800002024-03-21 9:51AM EDT180.001.000.000.300.00-12335.40%
SPG240621C001850002024-03-19 9:56AM EDT185.000.400.000.250.00-11638.14%
SPG240621C001900002024-03-19 3:50PM EDT190.000.230.000.250.00-1341.90%
SPG240621C001950002024-02-22 3:54PM EDT195.000.350.050.450.00-3350.44%
SPG240621C002100002024-02-20 10:30AM EDT210.000.100.000.250.00--150.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPG240621P000550002023-12-05 11:08AM EDT55.000.100.000.200.00-513133.98%
SPG240621P000600002024-01-11 11:47AM EDT60.000.050.000.200.00-447122.85%
SPG240621P000650002024-03-04 2:21PM EDT65.000.100.000.150.00-2034108.98%
SPG240621P000700002024-03-27 2:07PM EDT70.000.100.000.150.00-111099.61%
SPG240621P000750002024-02-26 10:30AM EDT75.000.040.000.200.00-83394.53%
SPG240621P000800002024-03-15 10:50AM EDT80.000.200.000.200.00-20032786.33%
SPG240621P000850002024-05-06 11:43AM EDT85.000.050.000.150.00-354775.78%
SPG240621P000900002024-05-07 10:35AM EDT90.000.050.000.150.00-320668.75%
SPG240621P000950002024-05-09 3:47PM EDT95.000.050.000.700.00-514077.93%
SPG240621P001000002024-05-08 3:55PM EDT100.000.050.000.150.00-2134155.66%
SPG240621P001050002024-05-17 9:46AM EDT105.000.050.050.150.00-174751.37%
SPG240621P001100002024-05-09 2:53PM EDT110.000.070.050.300.00-526154.00%
SPG240621P001150002024-05-17 9:30AM EDT115.000.050.050.20-0.05-50.00%251743.95%
SPG240621P001200002024-05-09 2:10PM EDT120.000.150.050.250.00-231839.26%
SPG240621P001250002024-05-17 1:37PM EDT125.000.170.100.20+0.02+13.33%1060931.59%
SPG240621P001300002024-05-17 3:37PM EDT130.000.250.150.25-0.02-7.41%2335526.76%
SPG240621P001350002024-05-17 3:42PM EDT135.000.400.350.45-0.10-20.00%1544123.73%
SPG240621P001400002024-05-17 3:47PM EDT140.000.900.850.95-0.11-10.89%74848621.60%
SPG240621P001450002024-05-17 3:42PM EDT145.002.082.052.20-0.19-8.37%1739820.94%
SPG240621P001500002024-05-17 1:51PM EDT150.004.424.406.30-0.24-5.15%4036830.76%
SPG240621P001550002024-05-15 12:40PM EDT155.006.706.509.300.00-426430.19%
SPG240621P001600002024-05-09 10:07AM EDT160.0012.0112.3013.800.00-118135.54%
SPG240621P001650002024-04-01 9:37AM EDT165.0012.9424.5027.800.00-17910287.11%
SPG240621P001700002024-04-17 2:12PM EDT170.0029.1821.1024.500.00-4354.59%