Italia markets close in 4 hours 11 minutes

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,79-0,11 (-0,85%)
Alla chiusura: 04:00PM EST
12,65 -0,14 (-1,09%)
Preborsa: 07:03AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MPW230210C000050002023-01-31 2:52PM EST5.007.850.000.000.00-100.00%
MPW230210C000060002023-01-26 2:01PM EST6.006.600.000.000.00--30.00%
MPW230210C000065002023-01-26 2:01PM EST6.506.100.000.000.00--10.00%
MPW230210C000070002023-02-03 2:59PM EST7.005.650.000.000.00-180.00%
MPW230210C000075002023-02-01 11:38AM EST7.505.150.000.000.00-1210.00%
MPW230210C000080002023-02-01 12:43PM EST8.004.650.000.000.00-140.00%
MPW230210C000085002023-02-02 2:29PM EST8.504.650.000.000.00-2100.00%
MPW230210C000090002023-01-26 9:49AM EST9.003.450.000.000.00-540.00%
MPW230210C000095002023-01-20 11:22AM EST9.503.850.000.000.00-130.00%
MPW230210C000110002023-02-03 10:30AM EST11.001.890.000.000.00-1660.00%
MPW230210C000115002023-02-03 12:20PM EST11.501.360.000.000.00-5360.00%
MPW230210C000120002023-02-03 3:47PM EST12.000.900.000.000.00-35600.00%
MPW230210C000125002023-02-03 3:55PM EST12.500.610.000.000.00-1521,7950.00%
MPW230210C000130002023-02-03 3:58PM EST13.000.360.000.000.00-4752,7636.25%
MPW230210C000135002023-02-03 3:58PM EST13.500.200.000.000.00-2381,50212.50%
MPW230210C000140002023-02-03 3:59PM EST14.000.110.000.000.00-73025.00%
MPW230210C000145002023-02-03 3:49PM EST14.500.060.000.000.00-25755925.00%
MPW230210C000150002023-02-03 11:46AM EST15.000.080.000.000.00-538450.00%
MPW230210C000155002023-02-03 3:42PM EST15.500.020.000.000.00-3418350.00%
MPW230210C000160002023-01-31 9:38AM EST16.000.030.000.000.00-26750.00%
MPW230210C000165002023-02-03 2:46PM EST16.500.020.000.000.00-4650.00%
MPW230210C000170002023-01-25 2:03PM EST17.000.050.000.000.00-8850.00%
MPW230210C000175002023-01-27 11:56AM EST17.500.030.000.000.00-11050.00%
MPW230210C000180002023-01-25 12:02PM EST18.000.040.000.000.00--1850.00%
MPW230210C000200002023-01-11 3:50PM EST20.000.030.000.000.00--250.00%
MPW230210C000210002023-01-26 10:04AM EST21.000.030.000.000.00--550.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MPW230210P000065002023-01-26 9:59AM EST6.500.020.000.000.00--350.00%
MPW230210P000070002023-01-25 3:43PM EST7.000.030.000.000.00--950.00%
MPW230210P000075002023-01-31 10:10AM EST7.500.020.000.000.00-10050.00%
MPW230210P000080002023-02-03 10:40AM EST8.000.030.000.000.00-13550.00%
MPW230210P000085002023-01-26 11:20AM EST8.500.070.000.000.00-1550.00%
MPW230210P000090002023-02-03 2:19PM EST9.000.010.000.000.00-113350.00%
MPW230210P000095002023-02-03 2:46PM EST9.500.020.000.000.00-1554250.00%
MPW230210P000100002023-02-03 2:47PM EST10.000.030.000.000.00-10885950.00%
MPW230210P000105002023-02-03 3:44PM EST10.500.050.000.000.00-1342,38050.00%
MPW230210P000110002023-02-03 3:52PM EST11.000.070.000.000.00-5671,68825.00%
MPW230210P000115002023-02-03 3:58PM EST11.500.110.000.000.00-425025.00%
MPW230210P000120002023-02-03 3:57PM EST12.000.180.000.000.00-6002,41712.50%
MPW230210P000125002023-02-03 3:59PM EST12.500.330.000.000.00-4613,4336.25%
MPW230210P000130002023-02-03 3:52PM EST13.000.600.000.000.00-1,29100.00%
MPW230210P000135002023-02-03 3:46PM EST13.500.990.000.000.00-827310.00%
MPW230210P000140002023-02-02 3:20PM EST14.001.120.000.000.00-891740.00%
MPW230210P000145002023-02-02 10:45AM EST14.500.960.000.000.00-10280.00%
MPW230210P000150002023-01-24 3:16PM EST15.001.730.000.000.00-220.00%
MPW230210P000185002023-01-26 11:24AM EST18.506.000.000.000.00--00.00%