Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW230210C00005000 | 2023-01-31 2:52PM EST | 5.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW230210C00006000 | 2023-01-26 2:01PM EST | 6.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MPW230210C00006500 | 2023-01-26 2:01PM EST | 6.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPW230210C00007000 | 2023-02-03 2:59PM EST | 7.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MPW230210C00007500 | 2023-02-01 11:38AM EST | 7.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MPW230210C00008000 | 2023-02-01 12:43PM EST | 8.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPW230210C00008500 | 2023-02-02 2:29PM EST | 8.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MPW230210C00009000 | 2023-01-26 9:49AM EST | 9.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| MPW230210C00009500 | 2023-01-20 11:22AM EST | 9.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPW230210C00011000 | 2023-02-03 10:30AM EST | 11.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MPW230210C00011500 | 2023-02-03 12:20PM EST | 11.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| MPW230210C00012000 | 2023-02-03 3:47PM EST | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| MPW230210C00012500 | 2023-02-03 3:55PM EST | 12.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 152 | 1,795 | 0.00% |
| MPW230210C00013000 | 2023-02-03 3:58PM EST | 13.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 475 | 2,763 | 6.25% |
| MPW230210C00013500 | 2023-02-03 3:58PM EST | 13.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 238 | 1,502 | 12.50% |
| MPW230210C00014000 | 2023-02-03 3:59PM EST | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| MPW230210C00014500 | 2023-02-03 3:49PM EST | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 257 | 559 | 25.00% |
| MPW230210C00015000 | 2023-02-03 11:46AM EST | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 384 | 50.00% |
| MPW230210C00015500 | 2023-02-03 3:42PM EST | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 183 | 50.00% |
| MPW230210C00016000 | 2023-01-31 9:38AM EST | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| MPW230210C00016500 | 2023-02-03 2:46PM EST | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| MPW230210C00017000 | 2023-01-25 2:03PM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| MPW230210C00017500 | 2023-01-27 11:56AM EST | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| MPW230210C00018000 | 2023-01-25 12:02PM EST | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| MPW230210C00020000 | 2023-01-11 3:50PM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MPW230210C00021000 | 2023-01-26 10:04AM EST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW230210P00006500 | 2023-01-26 9:59AM EST | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MPW230210P00007000 | 2023-01-25 3:43PM EST | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| MPW230210P00007500 | 2023-01-31 10:10AM EST | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPW230210P00008000 | 2023-02-03 10:40AM EST | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| MPW230210P00008500 | 2023-01-26 11:20AM EST | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MPW230210P00009000 | 2023-02-03 2:19PM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| MPW230210P00009500 | 2023-02-03 2:46PM EST | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 542 | 50.00% |
| MPW230210P00010000 | 2023-02-03 2:47PM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 859 | 50.00% |
| MPW230210P00010500 | 2023-02-03 3:44PM EST | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 2,380 | 50.00% |
| MPW230210P00011000 | 2023-02-03 3:52PM EST | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 567 | 1,688 | 25.00% |
| MPW230210P00011500 | 2023-02-03 3:58PM EST | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 25.00% |
| MPW230210P00012000 | 2023-02-03 3:57PM EST | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 2,417 | 12.50% |
| MPW230210P00012500 | 2023-02-03 3:59PM EST | 12.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 461 | 3,433 | 6.25% |
| MPW230210P00013000 | 2023-02-03 3:52PM EST | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 0.00% |
| MPW230210P00013500 | 2023-02-03 3:46PM EST | 13.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 82 | 731 | 0.00% |
| MPW230210P00014000 | 2023-02-02 3:20PM EST | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 89 | 174 | 0.00% |
| MPW230210P00014500 | 2023-02-02 10:45AM EST | 14.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| MPW230210P00015000 | 2023-01-24 3:16PM EST | 15.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPW230210P00018500 | 2023-01-26 11:24AM EST | 18.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
