Italia markets close in 6 hours 5 minutes
FTSE MIB
34.465,45 -194,10 (-0,56%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,53 +0,70 (+0,88%) Bitcoin EUR
62.412,61 -321,09 (-0,51%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117C00045000 | 2024-03-06 4:17PM EDT | 45.00 | 107.10 | 104.30 | 107.60 | 0.00 | - | 3 | 1 | 119.82% |
| SPG250117C00050000 | 2023-12-06 4:43PM EDT | 50.00 | 81.40 | 89.00 | 93.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPG250117C00055000 | 2024-03-06 4:23PM EDT | 55.00 | 97.10 | 94.20 | 96.90 | 0.00 | - | 9 | 1 | 98.08% |
| SPG250117C00060000 | 2024-03-06 4:24PM EDT | 60.00 | 92.10 | 89.20 | 91.80 | 0.00 | - | 1 | 0 | 90.05% |
| SPG250117C00065000 | 2023-12-06 3:02PM EDT | 65.00 | 67.10 | 74.10 | 77.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPG250117C00070000 | 2024-03-07 1:20PM EDT | 70.00 | 80.09 | 79.00 | 82.60 | 0.00 | - | 17 | 78 | 78.67% |
| SPG250117C00075000 | 2023-12-06 4:51PM EDT | 75.00 | 56.54 | 65.50 | 67.40 | 0.00 | - | 51 | 0 | 0.00% |
| SPG250117C00080000 | 2024-03-26 3:58PM EDT | 80.00 | 72.22 | 61.50 | 65.30 | 0.00 | - | 5 | 13 | 0.00% |
| SPG250117C00085000 | 2024-04-18 2:18PM EDT | 85.00 | 56.45 | 62.00 | 66.20 | 0.00 | - | 1 | 6 | 51.37% |
| SPG250117C00090000 | 2024-03-18 2:34PM EDT | 90.00 | 63.02 | 50.30 | 53.50 | 0.00 | - | 5 | 6 | 0.00% |
| SPG250117C00095000 | 2024-03-13 12:16PM EDT | 95.00 | 57.98 | 49.40 | 52.80 | 0.00 | - | 5 | 26 | 32.84% |
| SPG250117C00100000 | 2024-05-14 9:42AM EDT | 100.00 | 48.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPG250117C00105000 | 2024-04-10 10:15AM EDT | 105.00 | 43.67 | 41.70 | 45.60 | 0.00 | - | 1 | 201 | 41.96% |
| SPG250117C00110000 | 2024-05-28 1:48PM EDT | 110.00 | 38.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPG250117C00115000 | 2024-05-09 3:32PM EDT | 115.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPG250117C00120000 | 2024-05-28 11:55AM EDT | 120.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG250117C00125000 | 2024-05-22 10:16AM EDT | 125.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPG250117C00130000 | 2024-05-23 3:08PM EDT | 130.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG250117C00135000 | 2024-05-20 3:32PM EDT | 135.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPG250117C00140000 | 2024-05-28 2:33PM EDT | 140.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPG250117C00145000 | 2024-05-28 3:09PM EDT | 145.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPG250117C00150000 | 2024-05-24 1:19PM EDT | 150.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPG250117C00155000 | 2024-05-23 2:47PM EDT | 155.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPG250117C00160000 | 2024-05-23 2:47PM EDT | 160.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPG250117C00165000 | 2024-05-23 1:16PM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPG250117C00170000 | 2024-05-28 9:53AM EDT | 170.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPG250117C00175000 | 2024-05-16 11:47AM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPG250117C00180000 | 2024-05-20 3:26PM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPG250117C00185000 | 2024-05-28 11:19AM EDT | 185.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPG250117C00190000 | 2024-04-02 10:58AM EDT | 190.00 | 2.54 | 0.70 | 0.95 | 0.00 | - | 1 | 191 | 21.91% |
| SPG250117C00195000 | 2024-05-20 3:49PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPG250117C00200000 | 2024-04-30 3:02PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPG250117C00210000 | 2024-04-30 12:33PM EDT | 210.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPG250117C00220000 | 2024-04-04 9:30AM EDT | 220.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 29.71% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117P00045000 | 2024-05-02 10:38AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPG250117P00050000 | 2024-05-24 10:25AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPG250117P00055000 | 2024-05-28 11:11AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPG250117P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPG250117P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPG250117P00070000 | 2024-05-09 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPG250117P00075000 | 2024-05-14 3:15PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPG250117P00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| SPG250117P00085000 | 2024-04-15 2:23PM EDT | 85.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 215 | 41.46% |
| SPG250117P00090000 | 2024-05-28 1:06PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPG250117P00095000 | 2024-05-08 12:35PM EDT | 95.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPG250117P00100000 | 2024-05-28 11:28AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPG250117P00105000 | 2024-05-23 10:55AM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPG250117P00110000 | 2024-05-13 9:37AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPG250117P00115000 | 2024-05-28 11:00AM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPG250117P00120000 | 2024-05-28 10:12AM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPG250117P00125000 | 2024-05-22 2:51PM EDT | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPG250117P00130000 | 2024-05-28 1:52PM EDT | 130.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPG250117P00135000 | 2024-05-28 10:59AM EDT | 135.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPG250117P00140000 | 2024-05-21 12:00PM EDT | 140.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPG250117P00145000 | 2024-05-24 10:00AM EDT | 145.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPG250117P00150000 | 2024-05-24 11:22AM EDT | 150.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG250117P00155000 | 2024-05-07 1:00PM EDT | 155.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPG250117P00160000 | 2024-05-15 12:17PM EDT | 160.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPG250117P00165000 | 2024-04-05 3:56PM EDT | 165.00 | 21.90 | 25.40 | 27.70 | 0.00 | - | 1 | 16 | 34.97% |
| SPG250117P00170000 | 2024-04-17 2:12PM EDT | 170.00 | 31.58 | 24.30 | 25.50 | 0.00 | - | 4 | 5 | 20.44% |
| SPG250117P00175000 | 2023-12-14 12:52PM EDT | 175.00 | 32.80 | 30.60 | 32.90 | 0.00 | - | - | 2 | 29.47% |
| SPG250117P00180000 | 2023-01-26 11:37AM EDT | 180.00 | 57.60 | 59.25 | 61.05 | 0.00 | - | 2 | 3 | 81.51% |
| SPG250117P00185000 | 2023-08-24 11:47AM EDT | 185.00 | 75.10 | 72.90 | 74.20 | 0.00 | - | 2 | 0 | 102.16% |
| SPG250117P00195000 | 2023-06-07 1:58PM EDT | 195.00 | 84.50 | 75.10 | 77.30 | 0.00 | - | 20 | 0 | 91.53% |
© 2024 Yahoo. Tutti i diritti riservati.