Italia markets open in 3 hours 18 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.483,23 -1.232,53 (-1,90%) CMC Crypto 200
1.413,90 -32,77 (-2,27%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG260116C00060000 | 2024-03-06 4:48PM EDT | 60.00 | 92.57 | 88.50 | 93.00 | 0.00 | - | 2 | 0 | 43.41% |
| SPG260116C00065000 | 2024-02-16 3:20PM EDT | 65.00 | 85.65 | 84.50 | 89.00 | 0.00 | - | 2 | 0 | 46.86% |
| SPG260116C00070000 | 2024-03-06 4:42PM EDT | 70.00 | 82.39 | 78.70 | 83.00 | 0.00 | - | 10 | 0 | 36.89% |
| SPG260116C00075000 | 2023-11-17 1:03PM EDT | 75.00 | 47.05 | 68.00 | 72.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPG260116C00080000 | 2024-06-06 3:33PM EDT | 80.00 | 73.77 | 71.00 | 75.50 | 0.00 | - | 15 | 10 | 43.09% |
| SPG260116C00085000 | 2024-02-15 3:51PM EDT | 85.00 | 63.00 | 64.70 | 69.50 | 0.00 | - | 2 | 0 | 36.04% |
| SPG260116C00090000 | 2023-11-06 11:35AM EDT | 90.00 | 30.10 | 42.00 | 43.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPG260116C00095000 | 2024-06-04 3:03PM EDT | 95.00 | 58.04 | 56.50 | 60.70 | 0.00 | - | 1 | 2 | 34.30% |
| SPG260116C00100000 | 2024-06-07 11:31AM EDT | 100.00 | 54.18 | 52.10 | 55.90 | 0.00 | - | 21 | 98 | 32.00% |
| SPG260116C00105000 | 2024-06-10 10:15AM EDT | 105.00 | 50.34 | 47.50 | 52.00 | -2.73 | -5.14% | 30 | 4 | 32.00% |
| SPG260116C00110000 | 2024-06-10 12:32PM EDT | 110.00 | 46.00 | 43.50 | 47.00 | +8.30 | +22.02% | 1 | 0 | 29.15% |
| SPG260116C00115000 | 2024-05-28 1:48PM EDT | 115.00 | 36.88 | 39.50 | 44.00 | 0.00 | - | 2 | 6 | 30.52% |
| SPG260116C00120000 | 2024-05-07 10:18AM EDT | 120.00 | 36.50 | 35.60 | 40.50 | 0.00 | - | 4 | 91 | 30.35% |
| SPG260116C00125000 | 2024-06-10 2:14PM EDT | 125.00 | 34.55 | 33.90 | 35.50 | +2.31 | +7.17% | 1 | 57 | 27.35% |
| SPG260116C00130000 | 2024-05-06 10:43AM EDT | 130.00 | 25.50 | 30.20 | 33.00 | 0.00 | - | 1 | 30 | 28.39% |
| SPG260116C00135000 | 2024-05-16 10:08AM EDT | 135.00 | 24.70 | 26.40 | 28.60 | 0.00 | - | 1 | 51 | 26.16% |
| SPG260116C00140000 | 2024-05-06 1:32PM EDT | 140.00 | 20.50 | 23.80 | 26.90 | 0.00 | - | 26 | 629 | 27.69% |
| SPG260116C00145000 | 2024-05-17 12:22PM EDT | 145.00 | 19.40 | 20.20 | 22.80 | 0.00 | - | 6 | 1,430 | 25.53% |
| SPG260116C00150000 | 2024-06-03 11:21AM EDT | 150.00 | 18.50 | 17.80 | 20.30 | 0.00 | - | 4 | 115 | 25.35% |
| SPG260116C00155000 | 2024-06-06 2:13PM EDT | 155.00 | 17.10 | 15.40 | 17.80 | 0.00 | - | 3 | 31 | 24.91% |
| SPG260116C00160000 | 2024-06-04 2:18PM EDT | 160.00 | 15.00 | 13.10 | 15.70 | +1.00 | +7.14% | 1 | 86 | 24.74% |
| SPG260116C00165000 | 2024-05-10 9:59AM EDT | 165.00 | 11.70 | 12.60 | 13.50 | 0.00 | - | 1 | 60 | 24.19% |
| SPG260116C00170000 | 2024-06-03 9:53AM EDT | 170.00 | 10.36 | 9.60 | 11.90 | 0.00 | - | 1 | 72 | 24.19% |
| SPG260116C00175000 | 2024-06-10 11:55AM EDT | 175.00 | 9.90 | 9.40 | 10.30 | +1.50 | +17.86% | 1 | 29 | 23.96% |
| SPG260116C00180000 | 2024-06-06 1:49PM EDT | 180.00 | 8.50 | 8.10 | 8.90 | 0.00 | - | 2 | 36 | 23.78% |
| SPG260116C00185000 | 2024-05-03 9:48AM EDT | 185.00 | 5.59 | 6.50 | 8.20 | 0.00 | - | 6 | 5 | 24.40% |
| SPG260116C00190000 | 2024-05-23 10:37AM EDT | 190.00 | 4.30 | 5.80 | 8.50 | 0.00 | - | 5 | 6 | 26.37% |
| SPG260116C00195000 | 2024-02-22 12:19PM EDT | 195.00 | 5.83 | 5.90 | 6.80 | 0.00 | - | 1 | 40 | 25.21% |
| SPG260116C00200000 | 2024-04-22 10:12AM EDT | 200.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPG260116C00210000 | 2024-02-06 11:35AM EDT | 210.00 | 2.29 | 3.20 | 6.00 | 0.00 | - | 1 | 3 | 27.70% |
| SPG260116C00230000 | 2024-05-07 2:03PM EDT | 230.00 | 1.79 | 1.45 | 2.00 | 0.00 | - | 2 | 2 | 23.32% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG260116P00055000 | 2024-06-06 11:21AM EDT | 55.00 | 0.90 | 0.80 | 1.20 | 0.00 | - | 12 | 46 | 49.37% |
| SPG260116P00060000 | 2024-05-16 3:24PM EDT | 60.00 | 1.36 | 0.35 | 2.15 | 0.00 | - | 1 | 17 | 51.95% |
| SPG260116P00065000 | 2023-10-25 3:08PM EDT | 65.00 | 4.00 | 0.35 | 4.10 | 0.00 | - | - | 0 | 57.29% |
| SPG260116P00070000 | 2024-01-25 10:30AM EDT | 70.00 | 1.95 | 1.65 | 2.00 | 0.00 | - | 1 | 19 | 43.56% |
| SPG260116P00075000 | 2024-05-20 3:04PM EDT | 75.00 | 1.90 | 1.05 | 2.75 | 0.00 | - | 12 | 22 | 43.71% |
| SPG260116P00080000 | 2024-05-08 2:21PM EDT | 80.00 | 2.29 | 1.55 | 2.05 | 0.00 | - | 6 | 102 | 37.33% |
| SPG260116P00085000 | 2024-03-21 10:28AM EDT | 85.00 | 2.60 | 3.30 | 3.70 | 0.00 | - | 2 | 15 | 40.66% |
| SPG260116P00090000 | 2024-05-09 3:51PM EDT | 90.00 | 2.90 | 2.10 | 2.75 | 0.00 | - | 5 | 14 | 34.27% |
| SPG260116P00095000 | 2024-06-07 10:14AM EDT | 95.00 | 3.05 | 0.90 | 3.20 | 0.00 | - | 1 | 24 | 32.92% |
| SPG260116P00100000 | 2024-06-07 9:40AM EDT | 100.00 | 3.60 | 1.15 | 3.70 | 0.00 | - | 2 | 527 | 31.60% |
| SPG260116P00105000 | 2024-05-23 9:58AM EDT | 105.00 | 5.27 | 3.60 | 4.40 | 0.00 | - | 18 | 101 | 30.65% |
| SPG260116P00110000 | 2024-06-05 1:44PM EDT | 110.00 | 5.30 | 3.30 | 5.20 | 0.00 | - | 5 | 32 | 29.74% |
| SPG260116P00115000 | 2024-05-30 12:18PM EDT | 115.00 | 7.00 | 4.20 | 6.10 | 0.00 | - | 1 | 38 | 28.82% |
| SPG260116P00120000 | 2024-05-21 2:19PM EDT | 120.00 | 8.38 | 4.80 | 7.10 | 0.00 | - | 2 | 47 | 27.90% |
| SPG260116P00125000 | 2024-06-06 2:36PM EDT | 125.00 | 8.30 | 6.50 | 8.40 | 0.00 | - | 1 | 166 | 27.29% |
| SPG260116P00130000 | 2024-05-21 11:07AM EDT | 130.00 | 11.40 | 9.10 | 9.80 | 0.00 | - | 1 | 75 | 26.59% |
| SPG260116P00135000 | 2024-06-04 2:50PM EDT | 135.00 | 11.53 | 10.20 | 11.30 | 0.00 | - | 1 | 10 | 25.81% |
| SPG260116P00140000 | 2024-06-10 2:54PM EDT | 140.00 | 12.80 | 12.10 | 13.10 | -2.30 | -15.23% | 1 | 633 | 25.22% |
| SPG260116P00145000 | 2024-05-21 10:45AM EDT | 145.00 | 17.40 | 12.60 | 15.00 | 0.00 | - | 1 | 20 | 24.52% |
| SPG260116P00150000 | 2024-05-15 11:46AM EDT | 150.00 | 18.40 | 15.00 | 17.20 | 0.00 | - | 1 | 32 | 23.97% |
| SPG260116P00155000 | 2024-05-23 10:25AM EDT | 155.00 | 23.00 | 18.60 | 20.80 | 0.00 | - | 1 | 25 | 24.99% |
| SPG260116P00160000 | 2024-06-10 3:43PM EDT | 160.00 | 21.60 | 21.10 | 22.20 | -0.05 | -0.23% | 2 | 16 | 22.87% |
| SPG260116P00165000 | 2024-02-05 11:53AM EDT | 165.00 | 36.80 | 27.20 | 28.80 | 0.00 | - | - | 1 | 27.29% |
| SPG260116P00170000 | 2024-03-01 11:17AM EDT | 170.00 | 32.00 | 25.10 | 29.20 | 0.00 | - | 4 | 4 | 23.35% |
| SPG260116P00175000 | 2023-12-14 11:03AM EDT | 175.00 | 37.00 | 35.60 | 39.60 | 0.00 | - | - | 1 | 32.46% |
© 2024 Yahoo. Tutti i diritti riservati.