Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.840,56 -1.383,48 (-2,30%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503C00000500 | 2024-04-19 1:47PM EDT | 0.50 | 4.07 | 3.65 | 4.45 | 0.00 | - | 7 | 0 | 987.50% |
| MPW240503C00001000 | 2024-04-18 2:07PM EDT | 1.00 | 3.90 | 3.10 | 3.65 | 0.00 | - | 26 | 0 | 925.00% |
| MPW240503C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.30 | 2.89 | 3.45 | 0.00 | - | 15 | 0 | 715.63% |
| MPW240503C00002000 | 2024-04-18 1:30PM EDT | 2.00 | 2.89 | 2.46 | 2.95 | 0.00 | - | 25 | 0 | 589.06% |
| MPW240503C00003000 | 2024-04-18 3:24PM EDT | 3.00 | 2.19 | 1.45 | 1.96 | 0.00 | - | 601 | 10 | 350.00% |
| MPW240503C00003500 | 2024-04-25 10:36AM EDT | 3.50 | 1.02 | 0.96 | 1.12 | 0.00 | - | 1 | 0 | 134.38% |
| MPW240503C00004000 | 2024-04-26 3:56PM EDT | 4.00 | 0.61 | 0.47 | 0.66 | -0.09 | -12.86% | 3 | 192 | 95.31% |
| MPW240503C00004500 | 2024-04-26 3:59PM EDT | 4.50 | 0.24 | 0.20 | 0.25 | -0.04 | -14.29% | 2,278 | 4,006 | 88.28% |
| MPW240503C00005000 | 2024-04-26 3:59PM EDT | 5.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 2,459 | 6,622 | 82.81% |
| MPW240503C00005500 | 2024-04-26 3:39PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 326 | 0 | 90.63% |
| MPW240503C00006000 | 2024-04-26 3:39PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 37 | 0 | 112.50% |
| MPW240503C00006500 | 2024-04-15 10:30AM EDT | 6.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 37 | 0 | 125.00% |
| MPW240503C00007000 | 2024-04-15 11:09AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| MPW240503C00007500 | 2024-04-15 9:57AM EDT | 7.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 0 | 196.88% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 371.88% |
| MPW240503P00003000 | 2024-04-23 3:13PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 1,290 | 156.25% |
| MPW240503P00003500 | 2024-04-26 3:51PM EDT | 3.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 139 | 2,185 | 121.88% |
| MPW240503P00004000 | 2024-04-26 3:59PM EDT | 4.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 691 | 0 | 101.56% |
| MPW240503P00004500 | 2024-04-26 3:59PM EDT | 4.50 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 3,326 | 7,337 | 86.72% |
| MPW240503P00005000 | 2024-04-26 3:56PM EDT | 5.00 | 0.52 | 0.52 | 0.69 | -0.02 | -3.70% | 53 | 631 | 114.06% |
| MPW240503P00005500 | 2024-04-25 2:56PM EDT | 5.50 | 0.97 | 0.95 | 1.42 | 0.00 | - | 51 | 50 | 202.34% |
| MPW240503P00006000 | 2024-04-12 12:35PM EDT | 6.00 | 2.02 | 1.38 | 1.97 | 0.00 | - | 7 | 0 | 239.84% |
| MPW240503P00006500 | 2024-04-19 10:08AM EDT | 6.50 | 1.74 | 1.89 | 2.40 | 0.00 | - | 1 | 0 | 259.38% |
| MPW240503P00007000 | 2024-04-15 10:27AM EDT | 7.00 | 2.48 | 2.39 | 2.90 | 0.00 | - | - | 0 | 290.63% |
| MPW240503P00008000 | 2024-04-15 10:45AM EDT | 8.00 | 3.42 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 193.75% |
| MPW240503P00008500 | 2024-04-15 11:31AM EDT | 8.50 | 4.00 | 3.90 | 4.40 | 0.00 | - | 5 | 0 | 368.75% |
© 2024 Yahoo. Tutti i diritti riservati.