La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0774 +0,0007 (+0,06 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 927,56 -255,91 (-0,43 %)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 18.20 | 21.30 | 0.00 | - | 2 | 3 | 50.83% |
| SPG240517C00130000 | 2024-05-02 12:45PM EDT | 130.00 | 15.58 | 14.50 | 16.30 | +4.47 | +40.23% | 2 | 19 | 53.91% |
| SPG240517C00135000 | 2024-05-06 3:34PM EDT | 135.00 | 10.40 | 8.80 | 11.70 | -0.10 | -0.95% | 2 | 32 | 57.42% |
| SPG240517C00140000 | 2024-05-06 3:47PM EDT | 140.00 | 6.50 | 5.50 | 6.50 | +1.20 | +22.64% | 59 | 400 | 37.74% |
| SPG240517C00145000 | 2024-05-06 3:58PM EDT | 145.00 | 3.10 | 3.20 | 3.30 | +0.30 | +10.71% | 497 | 556 | 34.13% |
| SPG240517C00150000 | 2024-05-06 3:58PM EDT | 150.00 | 1.30 | 1.25 | 1.40 | +0.09 | +7.44% | 248 | 941 | 32.86% |
| SPG240517C00155000 | 2024-05-06 3:59PM EDT | 155.00 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 444 | 694 | 32.57% |
| SPG240517C00160000 | 2024-05-06 3:55PM EDT | 160.00 | 0.18 | 0.10 | 0.20 | +0.04 | +28.57% | 62 | 290 | 34.38% |
| SPG240517C00165000 | 2024-05-06 3:43PM EDT | 165.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 63 | 440 | 37.50% |
| SPG240517C00170000 | 2024-05-06 3:47PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 61 | 44.34% |
| SPG240517C00175000 | 2024-05-06 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 167 | 46.09% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 57.03% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 62.99% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 71.48% |
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 | 0.15 | 0.00 | - | - | 2 | 111.72% |
| SPG240517P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 88.28% |
| SPG240517P00110000 | 2024-05-06 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 78 | 9 | 64.45% |
| SPG240517P00115000 | 2024-05-06 10:13AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 2 | 25 | 58.20% |
| SPG240517P00120000 | 2024-05-06 3:57PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 51 | 64 | 50.78% |
| SPG240517P00125000 | 2024-05-06 3:53PM EDT | 125.00 | 0.16 | 0.15 | 0.20 | -0.08 | -33.33% | 52 | 140 | 46.48% |
| SPG240517P00130000 | 2024-05-06 3:57PM EDT | 130.00 | 0.30 | 0.15 | 0.35 | -0.17 | -36.17% | 113 | 387 | 40.72% |
| SPG240517P00135000 | 2024-05-06 3:59PM EDT | 135.00 | 0.62 | 0.50 | 0.70 | -0.38 | -38.00% | 562 | 524 | 35.84% |
| SPG240517P00140000 | 2024-05-06 3:59PM EDT | 140.00 | 1.51 | 1.50 | 1.70 | -0.86 | -36.29% | 175 | 1,432 | 33.81% |
| SPG240517P00145000 | 2024-05-06 3:56PM EDT | 145.00 | 3.50 | 3.40 | 3.60 | -1.53 | -30.42% | 143 | 564 | 31.64% |
| SPG240517P00150000 | 2024-05-06 3:34PM EDT | 150.00 | 6.85 | 6.40 | 7.30 | -1.65 | -19.41% | 5 | 334 | 36.69% |
| SPG240517P00155000 | 2024-05-01 9:52AM EDT | 155.00 | 15.36 | 9.10 | 11.50 | 0.00 | - | 1 | 224 | 39.84% |
| SPG240517P00160000 | 2024-04-25 11:22AM EDT | 160.00 | 17.91 | 14.10 | 17.40 | 0.00 | - | 1 | 3 | 64.14% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 18.40 | 22.40 | 0.00 | - | 160 | 0 | 75.32% |
