Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.672,09 +446,43 (+1,17%) Gold
2.309,10 -0,50 (-0,02%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
57.537,61 +2.467,82 (+4,48%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00125000 | 2024-04-19 2:23PM EDT | 125.00 | 16.35 | 17.60 | 19.50 | 0.00 | - | 2 | 3 | 52.98% |
| SPG240517C00130000 | 2024-05-02 12:45PM EDT | 130.00 | 11.11 | 12.90 | 13.60 | 0.00 | - | 5 | 19 | 41.99% |
| SPG240517C00135000 | 2024-05-01 2:29PM EDT | 135.00 | 10.50 | 8.70 | 9.00 | +2.70 | +34.62% | 1 | 33 | 34.89% |
| SPG240517C00140000 | 2024-05-03 2:42PM EDT | 140.00 | 5.30 | 5.10 | 5.30 | +0.50 | +10.42% | 13 | 391 | 32.59% |
| SPG240517C00145000 | 2024-05-03 3:39PM EDT | 145.00 | 2.67 | 2.55 | 2.70 | +0.32 | +13.62% | 11 | 554 | 31.73% |
| SPG240517C00150000 | 2024-05-03 3:33PM EDT | 150.00 | 1.10 | 1.05 | 1.15 | +0.05 | +4.76% | 72 | 863 | 31.10% |
| SPG240517C00155000 | 2024-05-03 3:21PM EDT | 155.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 23 | 678 | 31.54% |
| SPG240517C00160000 | 2024-05-03 3:23PM EDT | 160.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 5 | 292 | 31.74% |
| SPG240517C00165000 | 2024-05-02 3:09PM EDT | 165.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 440 | 35.94% |
| SPG240517C00170000 | 2024-04-24 1:29PM EDT | 170.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 61 | 67.94% |
| SPG240517C00175000 | 2024-05-01 9:45AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 43.36% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 53.32% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 58.59% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00090000 | 2024-04-15 1:25PM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 153.91% |
| SPG240517P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 138.92% |
| SPG240517P00110000 | 2024-04-23 1:29PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 9 | 61.33% |
| SPG240517P00115000 | 2024-04-19 12:36PM EDT | 115.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 25 | 25 | 53.91% |
| SPG240517P00120000 | 2024-05-03 3:22PM EDT | 120.00 | 0.14 | 0.10 | 0.15 | -0.09 | -39.13% | 1 | 63 | 46.19% |
| SPG240517P00125000 | 2024-05-03 10:04AM EDT | 125.00 | 0.24 | 0.20 | 0.30 | -0.16 | -40.00% | 10 | 130 | 42.38% |
| SPG240517P00130000 | 2024-05-03 3:15PM EDT | 130.00 | 0.55 | 0.45 | 0.50 | -0.15 | -21.43% | 34 | 374 | 36.72% |
| SPG240517P00135000 | 2024-05-03 3:39PM EDT | 135.00 | 1.13 | 1.05 | 1.20 | -0.47 | -30.32% | 9 | 516 | 35.01% |
| SPG240517P00140000 | 2024-05-03 3:21PM EDT | 140.00 | 2.41 | 2.45 | 2.55 | -0.79 | -24.69% | 152 | 1,316 | 33.15% |
| SPG240517P00145000 | 2024-05-03 2:12PM EDT | 145.00 | 5.03 | 4.80 | 5.00 | -0.97 | -16.17% | 43 | 542 | 32.70% |
| SPG240517P00150000 | 2024-05-03 2:13PM EDT | 150.00 | 8.50 | 8.40 | 8.60 | -2.47 | -22.52% | 8 | 339 | 34.01% |
| SPG240517P00155000 | 2024-05-01 9:52AM EDT | 155.00 | 15.36 | 11.30 | 13.40 | 0.00 | - | 1 | 224 | 43.02% |
| SPG240517P00160000 | 2024-04-25 11:22AM EDT | 160.00 | 17.91 | 17.00 | 19.20 | 0.00 | - | 1 | 3 | 63.45% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 22.10 | 24.00 | 0.00 | - | 160 | 0 | 56.35% |
