Italia Markets open in 6 hrs 45 mins

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,7500+0,2300 (+5,09%)
Alla chiusura: 04:00PM EDT
4,7450 -0,01 (-0,11%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MPW250117C000005002024-07-12 12:16PM EDT0.504.094.054.450.00-225750.00%
MPW250117C000010002024-07-12 12:42PM EDT1.003.523.603.900.00-34850.00%
MPW250117C000015002024-07-10 11:11AM EDT1.502.823.153.400.00-51290.63%
MPW250117C000020002024-07-11 11:36AM EDT2.002.602.662.920.00-1032076.56%
MPW250117C000025002024-07-12 3:36PM EDT2.502.172.022.530.00-24953.13%
MPW250117C000030002024-07-15 1:27PM EDT3.001.951.882.04+0.13+7.14%322,97174.41%
MPW250117C000035002024-07-15 3:36PM EDT3.501.581.431.71+0.13+8.97%298968.75%
MPW250117C000040002024-07-15 2:33PM EDT4.001.241.211.32+0.03+2.48%1427,88767.97%
MPW250117C000045002024-07-15 1:28PM EDT4.501.030.971.16+0.31+43.06%71,55671.68%
MPW250117C000050002024-07-15 3:54PM EDT5.000.800.730.80+0.08+11.11%15142,34364.26%
MPW250117C000055002024-07-15 2:50PM EDT5.500.600.560.63+0.02+3.45%2154,64763.87%
MPW250117C000060002024-07-15 3:33PM EDT6.000.430.430.44+0.03+7.50%1521,96161.52%
MPW250117C000070002024-07-15 3:59PM EDT7.000.240.160.25+0.02+9.09%826,01856.45%
MPW250117C000080002024-07-15 3:55PM EDT8.000.140.130.17-0.01-6.67%6915,00061.13%
MPW250117C000090002024-07-15 2:56PM EDT9.000.070.080.10-0.04-36.36%52,16361.33%
MPW250117C000100002024-07-15 2:08PM EDT10.000.070.060.07+0.02+40.00%8718,90463.67%
MPW250117C000110002024-07-10 9:52AM EDT11.000.070.000.080.00-15053763.28%
MPW250117C000120002024-07-15 3:57PM EDT12.000.030.030.080.00-318,23272.27%
MPW250117C000150002024-07-15 3:34PM EDT15.000.010.010.030.00-388,70972.66%
MPW250117C000170002024-07-10 12:22PM EDT17.000.030.000.050.00-11,37681.25%
MPW250117C000200002024-07-09 10:23AM EDT20.000.030.000.010.00-102,51475.00%
MPW250117C000220002024-05-22 9:30AM EDT22.000.050.000.000.00-290050.00%
MPW250117C000250002024-07-09 10:22AM EDT25.000.030.000.030.00-211,51793.75%
MPW250117C000270002024-05-22 9:30AM EDT27.000.070.000.000.00-113750.00%
MPW250117C000300002024-07-09 9:30AM EDT30.000.020.000.020.00-51,34196.88%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MPW250117P000005002024-02-05 4:20PM EDT0.500.010.000.050.00-20178.13%
MPW250117P000010002024-07-15 9:30AM EDT1.000.050.020.060.00-1011,015132.81%
MPW250117P000015002024-07-11 3:22PM EDT1.500.070.020.230.00-60441132.03%
MPW250117P000020002024-07-15 12:49PM EDT2.000.140.110.15-0.05-26.32%3018,920103.52%
MPW250117P000025002024-07-15 2:28PM EDT2.500.210.200.23-0.05-19.23%1004,46396.09%
MPW250117P000030002024-07-15 2:34PM EDT3.000.320.300.34-0.05-13.51%4333,56189.06%
MPW250117P000035002024-07-15 1:36PM EDT3.500.460.440.47-0.07-13.21%338,35482.81%
MPW250117P000040002024-07-15 2:13PM EDT4.000.650.630.67-0.05-7.14%2111,05879.88%
MPW250117P000045002024-07-15 1:37PM EDT4.500.880.860.91-0.13-12.87%193,04377.34%
MPW250117P000050002024-07-15 3:47PM EDT5.001.191.131.18-0.05-4.03%6818,41174.80%
MPW250117P000055002024-07-10 3:46PM EDT5.501.701.331.550.00-821,63870.90%
MPW250117P000060002024-07-09 11:46AM EDT6.002.231.631.970.00-45,40970.31%
MPW250117P000070002024-07-15 9:30AM EDT7.002.812.352.87-0.34-10.79%234070.51%
MPW250117P000080002024-07-11 3:45PM EDT8.003.603.353.600.00-1307,51469.34%
MPW250117P000090002024-07-15 9:30AM EDT9.004.604.254.55-0.37-7.44%22469.73%
MPW250117P000100002024-07-15 1:36PM EDT10.005.455.205.45-0.15-2.68%5,002192,99665.63%
MPW250117P000120002024-06-20 2:23PM EDT12.007.207.157.450.00-620071.09%
MPW250117P000150002024-06-12 9:43AM EDT15.009.8010.3510.650.00-100116.41%
MPW250117P000170002024-07-05 1:55PM EDT17.0012.9012.0512.600.00-3696.88%
MPW250117P000200002024-07-15 10:27AM EDT20.0015.5015.0515.70+0.80+5.44%2010116.02%
MPW250117P000220002024-04-04 10:14AM EDT22.0017.6316.9017.850.00-10121.09%
MPW250117P000250002024-05-21 10:12AM EDT25.0019.7620.1020.350.00-21123.05%
MPW250117P000270002024-03-15 9:38AM EDT27.0022.7022.8023.850.00-10226.95%
MPW250117P000300002024-07-15 9:31AM EDT30.0025.4025.0526.20+0.03+0.12%80172.27%