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
58.657,38 -1.280,98 (-2,14%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00000500 | 2024-04-18 1:30PM EDT | 0.50 | 4.35 | 3.85 | 4.15 | 0.00 | - | 15 | 0 | 498.44% |
| MPW240621C00001000 | 2024-03-27 9:37AM EDT | 1.00 | 3.25 | 3.00 | 4.20 | 0.00 | - | 2 | 0 | 287.50% |
| MPW240621C00002000 | 2024-04-10 3:46PM EDT | 2.00 | 2.08 | 2.30 | 2.67 | 0.00 | - | - | 0 | 194.53% |
| MPW240621C00003000 | 2024-04-24 1:13PM EDT | 3.00 | 1.62 | 1.33 | 1.77 | 0.00 | - | 20 | 18 | 75.00% |
| MPW240621C00003500 | 2024-04-26 3:35PM EDT | 3.50 | 1.16 | 0.95 | 1.29 | -0.04 | -3.33% | 38 | 383 | 71.48% |
| MPW240621C00004000 | 2024-04-26 3:42PM EDT | 4.00 | 0.76 | 0.63 | 0.86 | -0.05 | -6.17% | 20 | 527 | 67.19% |
| MPW240621C00004500 | 2024-04-26 3:31PM EDT | 4.50 | 0.55 | 0.23 | 0.59 | +0.07 | +14.58% | 47 | 8,319 | 57.62% |
| MPW240621C00005000 | 2024-04-26 3:24PM EDT | 5.00 | 0.35 | 0.30 | 0.36 | -0.01 | -2.78% | 52 | 54,924 | 73.05% |
| MPW240621C00005500 | 2024-04-26 1:25PM EDT | 5.50 | 0.21 | 0.14 | 0.20 | +0.02 | +10.53% | 12 | 2,467 | 67.19% |
| MPW240621C00006000 | 2024-04-26 3:51PM EDT | 6.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 222 | 6,177 | 67.97% |
| MPW240621C00007000 | 2024-04-25 12:41PM EDT | 7.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 844 | 67.97% |
| MPW240621C00008000 | 2024-04-23 2:02PM EDT | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 572 | 76.56% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00001500 | 2024-03-26 10:55AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,094 | 1,077 | 159.38% |
| MPW240621P00002000 | 2024-04-15 11:33AM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,000 | 339 | 121.88% |
| MPW240621P00002500 | 2024-04-19 2:51PM EDT | 2.50 | 0.06 | 0.00 | 0.46 | 0.00 | - | 501 | 601 | 171.88% |
| MPW240621P00003000 | 2024-04-26 3:46PM EDT | 3.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 15 | 1,289 | 90.63% |
| MPW240621P00003500 | 2024-04-26 2:47PM EDT | 3.50 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 306 | 1,211 | 80.86% |
| MPW240621P00004000 | 2024-04-26 3:48PM EDT | 4.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 48 | 5,897 | 76.17% |
| MPW240621P00004500 | 2024-04-26 3:27PM EDT | 4.50 | 0.50 | 0.46 | 0.55 | 0.00 | - | 105 | 4,838 | 72.66% |
| MPW240621P00005000 | 2024-04-26 3:54PM EDT | 5.00 | 0.87 | 0.74 | 0.90 | +0.13 | +17.57% | 44 | 1,529 | 73.05% |
| MPW240621P00005500 | 2024-04-25 2:37PM EDT | 5.50 | 1.22 | 1.05 | 1.36 | 0.00 | - | 10 | 191 | 74.61% |
| MPW240621P00006000 | 2024-04-25 11:44AM EDT | 6.00 | 1.78 | 1.46 | 1.77 | 0.00 | - | 2 | 152 | 73.44% |
| MPW240621P00007000 | 2024-04-17 10:31AM EDT | 7.00 | 2.52 | 2.38 | 2.68 | 0.00 | - | 6 | 64 | 71.88% |
| MPW240621P00008000 | 2024-04-19 3:30PM EDT | 8.00 | 3.55 | 3.35 | 3.70 | 0.00 | - | 1 | 5 | 85.16% |
© 2024 Yahoo. Tutti i diritti riservati.