La bourse est fermée
Dow Jones
37 999,52 -386,57 (-1,01 %) Nasdaq
15 805,77 -177,31 (-1,11 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00125000 | 2024-04-19 2:23PM EDT | 125.00 | 16.35 | 17.10 | 18.70 | 0.00 | - | 2 | 3 | 59.47% |
| SPG240517C00130000 | 2024-04-19 3:47PM EDT | 130.00 | 12.00 | 13.10 | 13.60 | 0.00 | - | 3 | 5 | 45.78% |
| SPG240517C00135000 | 2024-04-26 2:20PM EDT | 135.00 | 9.65 | 7.80 | 9.30 | 0.00 | - | 1 | 22 | 40.03% |
| SPG240517C00140000 | 2024-04-30 11:11AM EDT | 140.00 | 6.40 | 5.40 | 5.70 | -0.27 | -4.05% | 19 | 264 | 36.32% |
| SPG240517C00145000 | 2024-04-30 2:18PM EDT | 145.00 | 2.90 | 2.80 | 2.95 | -0.90 | -22.50% | 69 | 374 | 33.18% |
| SPG240517C00150000 | 2024-04-30 1:46PM EDT | 150.00 | 1.40 | 1.30 | 1.40 | -0.45 | -24.32% | 65 | 829 | 32.53% |
| SPG240517C00155000 | 2024-04-30 1:29PM EDT | 155.00 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 38 | 678 | 32.45% |
| SPG240517C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 13 | 293 | 33.01% |
| SPG240517C00165000 | 2024-04-30 11:31AM EDT | 165.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 30 | 442 | 36.04% |
| SPG240517C00170000 | 2024-04-24 1:29PM EDT | 170.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 52.15% |
| SPG240517C00175000 | 2024-04-23 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 167 | 40.43% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 55.08% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 54.30% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 95.95% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00090000 | 2024-04-15 1:25PM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 139.45% |
| SPG240517P00095000 | 2024-04-04 2:25PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 125.78% |
| SPG240517P00110000 | 2024-04-23 1:29PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 9 | 55.08% |
| SPG240517P00115000 | 2024-04-19 12:36PM EDT | 115.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 25 | 25 | 54.59% |
| SPG240517P00120000 | 2024-04-29 9:43AM EDT | 120.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 11 | 62 | 48.58% |
| SPG240517P00125000 | 2024-04-30 10:53AM EDT | 125.00 | 0.30 | 0.25 | 0.35 | +0.06 | +25.00% | 4 | 126 | 39.01% |
| SPG240517P00130000 | 2024-04-30 1:45PM EDT | 130.00 | 0.65 | 0.55 | 0.65 | +0.18 | +38.30% | 254 | 122 | 34.91% |
| SPG240517P00135000 | 2024-04-30 1:45PM EDT | 135.00 | 1.25 | 1.25 | 1.35 | +0.30 | +31.58% | 1 | 530 | 32.08% |
| SPG240517P00140000 | 2024-04-30 12:48PM EDT | 140.00 | 2.65 | 2.60 | 2.80 | +0.68 | +34.52% | 265 | 931 | 30.27% |
| SPG240517P00145000 | 2024-04-30 1:55PM EDT | 145.00 | 4.81 | 5.00 | 5.20 | +0.89 | +22.70% | 67 | 500 | 28.33% |
| SPG240517P00150000 | 2024-04-29 2:13PM EDT | 150.00 | 7.00 | 8.40 | 8.70 | 0.00 | - | 2 | 342 | 26.70% |
| SPG240517P00155000 | 2024-04-25 11:10AM EDT | 155.00 | 13.23 | 12.60 | 13.20 | 0.00 | - | 1 | 224 | 28.32% |
| SPG240517P00160000 | 2024-04-25 11:22AM EDT | 160.00 | 17.91 | 16.90 | 18.10 | 0.00 | - | 1 | 11 | 33.30% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 21.70 | 23.10 | 0.00 | - | 160 | 40 | 39.94% |
