Simon Property Group, Inc. (SPG)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117C00045000 | 2024-06-06 3:49PM EDT | 45.00 | 108.90 | 102.20 | 105.20 | 0.00 | - | 2 | 1 | 89.87% |
| SPG250117C00050000 | 2023-12-06 4:43PM EDT | 50.00 | 81.40 | 89.00 | 93.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPG250117C00055000 | 2024-06-06 3:51PM EDT | 55.00 | 98.80 | 92.30 | 95.40 | 0.00 | - | 2 | 1 | 78.22% |
| SPG250117C00060000 | 2024-03-06 4:24PM EDT | 60.00 | 92.10 | 89.20 | 91.80 | 0.00 | - | 1 | 0 | 90.33% |
| SPG250117C00065000 | 2023-12-06 3:02PM EDT | 65.00 | 67.10 | 74.10 | 77.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPG250117C00070000 | 2024-06-06 3:40PM EDT | 70.00 | 82.90 | 77.10 | 80.50 | 0.00 | - | 920 | 78 | 60.23% |
| SPG250117C00075000 | 2023-12-06 4:51PM EDT | 75.00 | 56.54 | 65.50 | 67.40 | 0.00 | - | 51 | 0 | 0.00% |
| SPG250117C00080000 | 2024-06-07 10:33AM EDT | 80.00 | 72.80 | 67.60 | 70.70 | 0.00 | - | 10 | 13 | 54.42% |
| SPG250117C00085000 | 2024-06-06 2:08PM EDT | 85.00 | 69.50 | 62.00 | 65.80 | 0.00 | - | 5 | 6 | 61.89% |
| SPG250117C00090000 | 2024-06-06 2:08PM EDT | 90.00 | 63.90 | 58.00 | 60.50 | 0.00 | - | 5 | 1 | 54.99% |
| SPG250117C00095000 | 2024-06-07 10:33AM EDT | 95.00 | 58.15 | 52.40 | 56.00 | 0.00 | - | 14 | 21 | 53.00% |
| SPG250117C00100000 | 2024-06-17 2:20PM EDT | 100.00 | 49.10 | 48.10 | 51.20 | 0.00 | - | 1 | 122 | 49.27% |
| SPG250117C00105000 | 2024-04-10 10:15AM EDT | 105.00 | 43.67 | 41.70 | 45.60 | 0.00 | - | 1 | 201 | 41.85% |
| SPG250117C00110000 | 2024-06-25 2:19PM EDT | 110.00 | 39.70 | 37.80 | 40.30 | -4.80 | -10.79% | 15 | 158 | 36.21% |
| SPG250117C00115000 | 2024-06-25 2:08PM EDT | 115.00 | 34.70 | 33.20 | 35.80 | -0.28 | -0.80% | 6 | 349 | 34.33% |
| SPG250117C00120000 | 2024-06-25 2:06PM EDT | 120.00 | 30.30 | 29.90 | 31.10 | -4.85 | -13.80% | 4 | 434 | 31.38% |
| SPG250117C00125000 | 2024-06-24 11:31AM EDT | 125.00 | 28.50 | 24.60 | 26.70 | 0.00 | - | 2 | 1,261 | 29.31% |
| SPG250117C00130000 | 2024-06-04 10:24AM EDT | 130.00 | 25.50 | 20.60 | 22.70 | 0.00 | - | 2 | 213 | 28.05% |
| SPG250117C00135000 | 2024-06-06 2:31PM EDT | 135.00 | 22.65 | 18.00 | 18.90 | 0.00 | - | 1 | 595 | 26.76% |
| SPG250117C00140000 | 2024-06-13 1:42PM EDT | 140.00 | 19.00 | 14.30 | 15.40 | 0.00 | - | 1 | 340 | 25.58% |
| SPG250117C00145000 | 2024-06-25 3:46PM EDT | 145.00 | 11.90 | 10.30 | 12.30 | +0.50 | +4.39% | 1 | 910 | 24.65% |
| SPG250117C00150000 | 2024-06-25 1:02PM EDT | 150.00 | 9.20 | 8.90 | 9.70 | -1.80 | -16.36% | 2 | 546 | 24.07% |
| SPG250117C00155000 | 2024-06-25 1:00PM EDT | 155.00 | 7.00 | 7.10 | 7.50 | -1.20 | -14.63% | 2 | 525 | 23.58% |
| SPG250117C00160000 | 2024-06-25 1:25PM EDT | 160.00 | 5.30 | 4.50 | 5.70 | -0.50 | -8.62% | 3 | 773 | 23.20% |
| SPG250117C00165000 | 2024-06-25 3:58PM EDT | 165.00 | 4.00 | 3.90 | 4.20 | -0.75 | -15.79% | 17 | 473 | 22.75% |
| SPG250117C00170000 | 2024-06-25 3:28PM EDT | 170.00 | 2.90 | 2.80 | 3.10 | +0.46 | +18.85% | 3 | 471 | 22.57% |
| SPG250117C00175000 | 2024-06-25 10:58AM EDT | 175.00 | 2.14 | 1.95 | 2.25 | +0.34 | +18.89% | 30 | 456 | 22.41% |
| SPG250117C00180000 | 2024-06-21 12:14PM EDT | 180.00 | 1.50 | 1.40 | 1.60 | +0.20 | +15.38% | 1 | 272 | 22.24% |
| SPG250117C00185000 | 2024-06-18 3:47PM EDT | 185.00 | 1.18 | 0.95 | 1.15 | 0.00 | - | 2 | 76 | 22.24% |
| SPG250117C00190000 | 2024-06-13 12:08PM EDT | 190.00 | 1.15 | 0.65 | 0.85 | 0.00 | - | 1 | 190 | 22.44% |
| SPG250117C00195000 | 2024-06-05 10:15AM EDT | 195.00 | 1.05 | 0.45 | 1.60 | 0.00 | - | 200 | 168 | 28.14% |
| SPG250117C00200000 | 2024-06-25 2:04PM EDT | 200.00 | 0.45 | 0.30 | 0.60 | -0.10 | -18.18% | 2 | 91 | 23.99% |
| SPG250117C00210000 | 2024-04-30 12:33PM EDT | 210.00 | 0.37 | 0.10 | 0.70 | 0.00 | - | 1 | 49 | 27.76% |
| SPG250117C00220000 | 2024-04-04 9:30AM EDT | 220.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 31.36% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117P00045000 | 2024-05-02 10:38AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 164 | 67.19% |
| SPG250117P00050000 | 2024-06-17 11:18AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 254 | 59.96% |
| SPG250117P00055000 | 2024-05-28 11:11AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 53.13% |
| SPG250117P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| SPG250117P00065000 | 2024-06-12 12:01PM EDT | 65.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 572 | 52.25% |
| SPG250117P00070000 | 2024-06-25 10:12AM EDT | 70.00 | 0.30 | 0.05 | 0.25 | -0.11 | -26.83% | 2 | 49 | 47.95% |
| SPG250117P00075000 | 2024-05-14 3:15PM EDT | 75.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 325 | 47.36% |
| SPG250117P00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| SPG250117P00085000 | 2024-06-17 3:49PM EDT | 85.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 213 | 41.87% |
| SPG250117P00090000 | 2024-06-20 10:25AM EDT | 90.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 167 | 279 | 39.94% |
| SPG250117P00095000 | 2024-05-08 12:35PM EDT | 95.00 | 1.18 | 0.35 | 0.95 | 0.00 | - | 30 | 697 | 38.67% |
| SPG250117P00100000 | 2024-06-05 2:21PM EDT | 100.00 | 0.76 | 0.70 | 1.00 | 0.00 | - | 200 | 806 | 35.35% |
| SPG250117P00105000 | 2024-06-18 12:06PM EDT | 105.00 | 1.03 | 0.80 | 1.00 | 0.00 | - | 1 | 398 | 31.74% |
| SPG250117P00110000 | 2024-06-25 2:32PM EDT | 110.00 | 1.25 | 1.10 | 1.30 | -0.03 | -2.34% | 10 | 573 | 30.20% |
| SPG250117P00115000 | 2024-06-18 3:34PM EDT | 115.00 | 1.80 | 1.45 | 1.70 | 0.00 | - | 2 | 316 | 28.78% |
| SPG250117P00120000 | 2024-06-25 10:47AM EDT | 120.00 | 2.10 | 2.00 | 2.20 | -0.25 | -10.64% | 1 | 475 | 27.34% |
| SPG250117P00125000 | 2024-06-20 9:49AM EDT | 125.00 | 3.10 | 2.65 | 2.90 | 0.00 | - | 30 | 622 | 26.15% |
| SPG250117P00130000 | 2024-06-25 2:32PM EDT | 130.00 | 3.81 | 3.60 | 3.90 | +0.51 | +15.45% | 10 | 525 | 25.31% |
| SPG250117P00135000 | 2024-06-20 10:19AM EDT | 135.00 | 5.40 | 4.80 | 5.10 | 0.00 | - | 25 | 156 | 24.30% |
| SPG250117P00140000 | 2024-06-25 12:55PM EDT | 140.00 | 6.80 | 6.40 | 6.70 | -0.82 | -10.76% | 8 | 163 | 23.58% |
| SPG250117P00145000 | 2024-06-21 2:44PM EDT | 145.00 | 9.70 | 6.80 | 9.60 | 0.00 | - | 3 | 166 | 25.06% |
| SPG250117P00150000 | 2024-06-24 2:36PM EDT | 150.00 | 9.80 | 10.70 | 12.30 | 0.00 | - | 1 | 256 | 25.15% |
| SPG250117P00155000 | 2024-05-07 1:00PM EDT | 155.00 | 14.80 | 11.60 | 12.20 | 0.00 | - | 53 | 188 | 17.97% |
| SPG250117P00160000 | 2024-06-17 11:08AM EDT | 160.00 | 17.48 | 16.60 | 17.90 | 0.00 | - | 3 | 43 | 23.39% |
| SPG250117P00165000 | 2024-04-05 3:56PM EDT | 165.00 | 21.90 | 25.40 | 27.70 | 0.00 | - | 1 | 16 | 38.24% |
| SPG250117P00170000 | 2024-06-12 10:15AM EDT | 170.00 | 19.90 | 23.70 | 26.20 | 0.00 | - | 4 | 9 | 25.37% |
| SPG250117P00175000 | 2023-12-14 12:52PM EDT | 175.00 | 32.80 | 30.60 | 32.90 | 0.00 | - | - | 2 | 32.75% |
| SPG250117P00180000 | 2023-01-26 11:37AM EDT | 180.00 | 57.60 | 59.25 | 61.05 | 0.00 | - | 2 | 3 | 87.64% |
| SPG250117P00185000 | 2023-08-24 11:47AM EDT | 185.00 | 75.10 | 72.90 | 74.20 | 0.00 | - | 2 | 0 | 109.58% |
| SPG250117P00195000 | 2023-06-07 1:58PM EDT | 195.00 | 84.50 | 75.10 | 77.30 | 0.00 | - | 20 | 0 | 98.33% |
