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
58.928,39 -997,92 (-1,67%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240719C00000500 | 2024-03-01 12:14PM EDT | 0.50 | 4.00 | 3.35 | 5.35 | 0.00 | - | 15 | 0 | 637.50% |
| MPW240719C00001000 | 2024-04-18 1:30PM EDT | 1.00 | 3.90 | 3.45 | 3.65 | 0.00 | - | 20 | 10 | 193.75% |
| MPW240719C00001500 | 2024-04-19 10:00AM EDT | 1.50 | 3.33 | 2.73 | 3.15 | 0.00 | - | 25 | 34 | 198.44% |
| MPW240719C00002000 | 2024-04-19 10:01AM EDT | 2.00 | 2.82 | 2.36 | 2.68 | 0.00 | - | 50 | 170 | 84.38% |
| MPW240719C00002500 | 2024-04-25 3:38PM EDT | 2.50 | 2.10 | 1.92 | 2.21 | 0.00 | - | 1 | 8 | 89.06% |
| MPW240719C00003000 | 2024-04-25 11:20AM EDT | 3.00 | 1.65 | 1.37 | 1.81 | 0.00 | - | 1 | 678 | 73.83% |
| MPW240719C00003500 | 2024-04-25 10:13AM EDT | 3.50 | 1.14 | 1.15 | 1.35 | 0.00 | - | 10 | 610 | 81.64% |
| MPW240719C00004000 | 2024-04-26 1:45PM EDT | 4.00 | 0.93 | 0.84 | 0.98 | +0.08 | +9.41% | 11 | 2,602 | 76.95% |
| MPW240719C00004500 | 2024-04-26 12:53PM EDT | 4.50 | 0.72 | 0.58 | 0.77 | +0.19 | +35.85% | 911 | 5,059 | 78.13% |
| MPW240719C00005000 | 2024-04-26 2:45PM EDT | 5.00 | 0.45 | 0.38 | 0.45 | +0.03 | +7.14% | 152 | 16,274 | 69.53% |
| MPW240719C00005500 | 2024-04-26 11:25AM EDT | 5.50 | 0.26 | 0.25 | 0.30 | +0.01 | +4.00% | 23 | 4,013 | 68.75% |
| MPW240719C00006000 | 2024-04-26 3:38PM EDT | 6.00 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 64 | 6,210 | 65.43% |
| MPW240719C00007000 | 2024-04-26 3:53PM EDT | 7.00 | 0.05 | 0.06 | 0.08 | -0.02 | -28.57% | 15 | 3,990 | 66.80% |
| MPW240719C00008000 | 2024-04-26 3:38PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 1,424 | 69.53% |
| MPW240719C00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 901 | 78.13% |
| MPW240719C00010000 | 2024-04-22 12:51PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 650 | 84.38% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240719P00000500 | 2024-03-06 11:29AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,865 | 218.75% |
| MPW240719P00001000 | 2024-04-23 2:08PM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 7,010 | 162.50% |
| MPW240719P00001500 | 2024-04-23 12:06PM EDT | 1.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 4,076 | 160.94% |
| MPW240719P00002000 | 2024-04-23 3:58PM EDT | 2.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 28 | 15,652 | 128.91% |
| MPW240719P00002500 | 2024-04-26 2:47PM EDT | 2.50 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 14 | 6,790 | 96.88% |
| MPW240719P00003000 | 2024-04-26 3:37PM EDT | 3.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 99 | 17,678 | 87.89% |
| MPW240719P00003500 | 2024-04-26 3:47PM EDT | 3.50 | 0.24 | 0.21 | 0.26 | +0.01 | +4.35% | 5 | 7,385 | 80.86% |
| MPW240719P00004000 | 2024-04-26 2:08PM EDT | 4.00 | 0.41 | 0.37 | 0.44 | +0.01 | +2.50% | 19 | 9,779 | 77.54% |
| MPW240719P00004500 | 2024-04-26 1:12PM EDT | 4.50 | 0.62 | 0.58 | 0.84 | -0.03 | -4.62% | 4 | 13,656 | 83.59% |
| MPW240719P00005000 | 2024-04-26 12:00PM EDT | 5.00 | 0.86 | 0.87 | 1.34 | -0.07 | -7.53% | 1 | 13,986 | 92.97% |
| MPW240719P00005500 | 2024-04-23 3:20PM EDT | 5.50 | 1.19 | 1.21 | 1.68 | 0.00 | - | 3 | 448 | 91.02% |
| MPW240719P00006000 | 2024-04-26 10:08AM EDT | 6.00 | 1.57 | 1.60 | 1.75 | -0.05 | -3.09% | 2 | 945 | 69.14% |
| MPW240719P00007000 | 2024-04-23 11:30AM EDT | 7.00 | 2.45 | 2.43 | 2.72 | 0.00 | - | 50 | 673 | 70.31% |
| MPW240719P00008000 | 2024-04-17 10:23AM EDT | 8.00 | 3.52 | 3.35 | 3.70 | 0.00 | - | 3 | 309 | 69.53% |
| MPW240719P00009000 | 2024-04-19 11:18AM EDT | 9.00 | 4.40 | 4.35 | 4.65 | 0.00 | - | 5 | 272 | 65.63% |
| MPW240719P00010000 | 2024-04-24 9:30AM EDT | 10.00 | 5.40 | 5.45 | 6.00 | 0.00 | - | 1 | 86 | 137.50% |
© 2024 Yahoo. Tutti i diritti riservati.