Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.541,42 -751,29 (-2,86%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW230421C00003000 | 2023-03-21 10:23AM EDT | 3.00 | 4.85 | 4.45 | 4.60 | 0.00 | - | 1 | 7 | 214.06% |
| MPW230421C00005000 | 2023-03-24 11:39AM EDT | 5.00 | 2.45 | 2.55 | 2.66 | -0.62 | -20.20% | 5 | 1 | 109.38% |
| MPW230421C00006000 | 2023-03-24 12:06PM EDT | 6.00 | 1.67 | 1.62 | 1.76 | +0.17 | +11.33% | 4 | 66 | 89.06% |
| MPW230421C00007000 | 2023-03-24 3:32PM EDT | 7.00 | 0.87 | 0.87 | 0.90 | +0.14 | +19.18% | 32 | 546 | 72.66% |
| MPW230421C00008000 | 2023-03-24 3:52PM EDT | 8.00 | 0.35 | 0.35 | 0.37 | +0.07 | +25.00% | 425 | 1,870 | 65.82% |
| MPW230421C00009000 | 2023-03-24 3:48PM EDT | 9.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 354 | 2,860 | 65.82% |
| MPW230421C00010000 | 2023-03-24 3:05PM EDT | 10.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 67 | 7,184 | 70.31% |
| MPW230421C00011000 | 2023-03-24 3:22PM EDT | 11.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 36 | 4,394 | 82.03% |
| MPW230421C00012000 | 2023-03-24 3:39PM EDT | 12.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 21 | 6,061 | 93.75% |
| MPW230421C00013000 | 2023-03-24 2:59PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 16,337 | 96.88% |
| MPW230421C00014000 | 2023-03-24 2:28PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 24,998 | 103.13% |
| MPW230421C00015000 | 2023-03-23 11:45AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 12,293 | 117.19% |
| MPW230421C00016000 | 2023-03-24 1:12PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 2,501 | 115.63% |
| MPW230421C00017000 | 2023-03-21 1:49PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 854 | 137.50% |
| MPW230421C00018000 | 2023-03-21 12:04PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 364 | 135.94% |
| MPW230421C00019000 | 2023-03-15 12:44PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 351 | 134.38% |
| MPW230421C00020000 | 2023-03-21 12:03PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 550 | 140.63% |
| MPW230421C00021000 | 2023-03-16 1:31PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 221 | 146.88% |
| MPW230421C00022000 | 2023-02-08 2:41PM EDT | 22.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 2 | 208.59% |
| MPW230421C00023000 | 2023-02-10 2:34PM EDT | 23.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 2 | 203.91% |
| MPW230421C00024000 | 2023-02-23 10:30AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 13 | 162.50% |
| MPW230421C00028000 | 2023-03-16 12:33PM EDT | 28.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 31 | 210.94% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW230421P00003000 | 2023-03-24 10:44AM EDT | 3.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 1,568 | 162.50% |
| MPW230421P00005000 | 2023-03-24 2:45PM EDT | 5.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2 | 2,202 | 109.38% |
| MPW230421P00006000 | 2023-03-24 3:19PM EDT | 6.00 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 113 | 3,434 | 89.06% |
| MPW230421P00007000 | 2023-03-24 3:48PM EDT | 7.00 | 0.35 | 0.33 | 0.36 | -0.07 | -16.67% | 228 | 9,398 | 71.29% |
| MPW230421P00008000 | 2023-03-24 3:56PM EDT | 8.00 | 0.83 | 0.79 | 0.82 | -0.17 | -17.00% | 145 | 43,879 | 62.70% |
| MPW230421P00009000 | 2023-03-24 2:42PM EDT | 9.00 | 1.70 | 1.56 | 1.65 | -0.15 | -8.11% | 96 | 28,388 | 66.80% |
| MPW230421P00010000 | 2023-03-24 3:38PM EDT | 10.00 | 2.54 | 2.49 | 2.59 | -0.21 | -7.64% | 791 | 79,605 | 75.00% |
| MPW230421P00011000 | 2023-03-24 2:53PM EDT | 11.00 | 3.58 | 3.45 | 3.55 | -0.07 | -1.92% | 439 | 27,601 | 77.34% |
| MPW230421P00012000 | 2023-03-24 2:11PM EDT | 12.00 | 4.66 | 4.45 | 4.55 | -0.07 | -1.48% | 9 | 12,394 | 90.63% |
| MPW230421P00013000 | 2023-03-24 12:54PM EDT | 13.00 | 5.63 | 5.45 | 5.60 | -0.07 | -1.23% | 5 | 3,594 | 114.84% |
| MPW230421P00014000 | 2023-03-24 12:07PM EDT | 14.00 | 6.62 | 6.45 | 6.60 | -0.13 | -1.93% | 25 | 535 | 126.56% |
| MPW230421P00015000 | 2023-03-24 12:17PM EDT | 15.00 | 7.67 | 7.45 | 7.60 | +0.13 | +1.72% | 2 | 1,230 | 137.50% |
| MPW230421P00016000 | 2023-03-20 1:13PM EDT | 16.00 | 8.05 | 8.45 | 8.60 | 0.00 | - | 2 | 55 | 146.88% |
| MPW230421P00017000 | 2023-03-16 9:48AM EDT | 17.00 | 9.14 | 9.40 | 9.60 | 0.00 | - | 3 | 5 | 142.19% |
| MPW230421P00018000 | 2023-03-13 2:05PM EDT | 18.00 | 9.58 | 10.45 | 10.60 | 0.00 | - | 1 | 8 | 164.06% |
| MPW230421P00019000 | 2023-03-20 2:19PM EDT | 19.00 | 11.20 | 11.40 | 11.65 | 0.00 | - | 1 | 0 | 171.88% |
| MPW230421P00020000 | 2023-03-23 9:30AM EDT | 20.00 | 12.55 | 12.45 | 12.65 | 0.00 | - | 12 | 5 | 190.63% |
| MPW230421P00021000 | 2023-03-13 11:29AM EDT | 21.00 | 12.60 | 13.45 | 13.60 | 0.00 | - | 1 | 0 | 185.94% |
| MPW230421P00022000 | 2023-03-15 3:47PM EDT | 22.00 | 13.90 | 14.45 | 14.60 | 0.00 | - | 1 | 0 | 192.19% |
| MPW230421P00023000 | 2023-01-24 11:14AM EDT | 23.00 | 9.55 | 11.95 | 12.20 | 0.00 | - | 74 | 73 | 0.00% |
| MPW230421P00024000 | 2023-02-02 11:17AM EDT | 24.00 | 10.90 | 13.65 | 13.80 | 0.00 | - | 3 | 7 | 0.00% |
| MPW230421P00025000 | 2023-01-27 4:45PM EDT | 25.00 | 12.05 | 14.55 | 14.80 | 0.00 | - | 1 | 21 | 0.00% |
| MPW230421P00026000 | 2023-02-02 11:29AM EDT | 26.00 | 12.70 | 15.65 | 15.80 | 0.00 | - | 21 | 35 | 0.00% |
| MPW230421P00027000 | 2023-01-27 4:44PM EDT | 27.00 | 14.05 | 16.60 | 16.75 | 0.00 | - | 4 | 10 | 0.00% |
| MPW230421P00028000 | 2023-01-24 11:15AM EDT | 28.00 | 14.50 | 16.85 | 17.20 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
