Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.295,53 +209,73 (+0,55%) Nasdaq
15.962,77 +351,01 (+2,25%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,77 +0,20 (+0,24%) Bitcoin EUR
59.728,59 -703,60 (-1,16%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117C00000500 | 2024-04-19 10:01AM EDT | 0.50 | 4.28 | 3.65 | 4.50 | 0.00 | - | 21 | 0 | 134.38% |
| MPW250117C00001000 | 2024-04-19 10:01AM EDT | 1.00 | 3.78 | 3.25 | 4.00 | 0.00 | - | 2 | 0 | 121.88% |
| MPW250117C00001500 | 2024-04-17 9:31AM EDT | 1.50 | 3.29 | 2.77 | 3.50 | 0.00 | - | 1 | 3 | 93.75% |
| MPW250117C00002000 | 2024-04-26 9:33AM EDT | 2.00 | 2.59 | 2.57 | 2.88 | -0.11 | -4.07% | 1 | 0 | 90.63% |
| MPW250117C00002500 | 2024-04-25 3:00PM EDT | 2.50 | 2.18 | 1.82 | 2.25 | 0.00 | - | 2 | 189 | 74.02% |
| MPW250117C00003000 | 2024-04-26 2:30PM EDT | 3.00 | 1.83 | 1.79 | 1.89 | 0.00 | - | 2 | 2,944 | 66.80% |
| MPW250117C00003500 | 2024-04-26 3:03PM EDT | 3.50 | 1.50 | 1.46 | 1.59 | -0.06 | -3.85% | 5 | 0 | 66.50% |
| MPW250117C00004000 | 2024-04-25 10:13AM EDT | 4.00 | 1.22 | 1.06 | 1.33 | 0.00 | - | 1 | 27,132 | 61.52% |
| MPW250117C00004500 | 2024-04-26 1:47PM EDT | 4.50 | 1.04 | 0.99 | 1.10 | +0.04 | +4.00% | 44 | 908 | 66.50% |
| MPW250117C00005000 | 2024-04-26 2:08PM EDT | 5.00 | 0.88 | 0.79 | 0.89 | +0.05 | +6.02% | 24 | 0 | 64.94% |
| MPW250117C00005500 | 2024-04-26 12:27PM EDT | 5.50 | 0.70 | 0.60 | 0.70 | +0.03 | +4.48% | 29 | 3,137 | 62.31% |
| MPW250117C00008000 | 2024-04-26 2:20PM EDT | 8.00 | 0.19 | 0.18 | 0.23 | 0.00 | - | 62 | 13,097 | 59.57% |
| MPW250117C00010000 | 2024-04-26 2:20PM EDT | 10.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 182 | 13,215 | 60.94% |
| MPW250117C00012000 | 2024-04-26 9:52AM EDT | 12.00 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 400 | 7,351 | 61.72% |
| MPW250117C00015000 | 2024-04-26 3:03PM EDT | 15.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 7,187 | 66.41% |
| MPW250117C00017000 | 2024-04-15 9:59AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,397 | 70.31% |
| MPW250117C00020000 | 2024-04-18 12:20PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 2,295 | 76.56% |
| MPW250117C00022000 | 2024-04-26 10:05AM EDT | 22.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 6 | 872 | 82.81% |
| MPW250117C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,236 | 79.69% |
| MPW250117C00027000 | 2024-03-12 11:10AM EDT | 27.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 116 | 79.69% |
| MPW250117C00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,303 | 87.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117P00000500 | 2024-02-05 4:20PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 146.88% |
| MPW250117P00001000 | 2024-04-26 9:49AM EDT | 1.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 8 | 7,998 | 114.06% |
| MPW250117P00001500 | 2024-04-23 1:21PM EDT | 1.50 | 0.10 | 0.01 | 0.21 | 0.00 | - | 32 | 346 | 103.91% |
| MPW250117P00002000 | 2024-04-26 1:36PM EDT | 2.00 | 0.17 | 0.18 | 0.20 | -0.02 | -10.53% | 46 | 7,379 | 95.31% |
| MPW250117P00002500 | 2024-04-25 1:10PM EDT | 2.50 | 0.27 | 0.26 | 0.30 | 0.00 | - | 44 | 3,911 | 86.33% |
| MPW250117P00003000 | 2024-04-26 10:09AM EDT | 3.00 | 0.43 | 0.41 | 0.45 | 0.00 | - | 9 | 25,516 | 82.42% |
| MPW250117P00003500 | 2024-04-24 3:59PM EDT | 3.50 | 0.61 | 0.57 | 0.65 | 0.00 | - | 12 | 1,622 | 78.71% |
| MPW250117P00004000 | 2024-04-26 3:03PM EDT | 4.00 | 0.85 | 0.82 | 0.87 | 0.00 | - | 69 | 7,249 | 76.95% |
| MPW250117P00004500 | 2024-04-26 1:56PM EDT | 4.50 | 1.10 | 1.04 | 1.12 | +0.02 | +1.85% | 7 | 0 | 72.95% |
| MPW250117P00005000 | 2024-04-26 2:18PM EDT | 5.00 | 1.37 | 1.32 | 1.43 | -0.03 | -2.14% | 1 | 14,467 | 71.09% |
| MPW250117P00005500 | 2024-04-26 1:35PM EDT | 5.50 | 1.70 | 1.63 | 1.75 | -0.08 | -4.49% | 3 | 0 | 68.75% |
| MPW250117P00008000 | 2024-04-24 11:00AM EDT | 8.00 | 3.65 | 3.55 | 3.75 | 0.00 | - | 103 | 7,805 | 59.96% |
| MPW250117P00010000 | 2024-04-23 9:48AM EDT | 10.00 | 5.40 | 5.45 | 6.35 | 0.00 | - | 5 | 0 | 94.92% |
| MPW250117P00012000 | 2024-04-24 3:59PM EDT | 12.00 | 7.44 | 7.40 | 7.55 | 0.00 | - | 2 | 0 | 58.20% |
| MPW250117P00015000 | 2024-04-15 10:19AM EDT | 15.00 | 10.36 | 9.40 | 10.65 | 0.00 | - | 5 | 0 | 96.09% |
| MPW250117P00017000 | 2024-04-23 9:34AM EDT | 17.00 | 12.45 | 12.35 | 12.55 | 0.00 | - | 2 | 0 | 62.50% |
| MPW250117P00020000 | 2024-04-24 12:54PM EDT | 20.00 | 15.44 | 14.45 | 15.50 | 0.00 | - | 1 | 15 | 87.50% |
| MPW250117P00022000 | 2024-04-04 10:14AM EDT | 22.00 | 17.63 | 17.35 | 17.45 | 0.00 | - | 1 | 0 | 73.44% |
| MPW250117P00025000 | 2024-04-18 2:49PM EDT | 25.00 | 20.18 | 19.50 | 21.20 | 0.00 | - | 2 | 0 | 168.95% |
| MPW250117P00027000 | 2024-03-15 9:38AM EDT | 27.00 | 22.70 | 22.80 | 23.85 | 0.00 | - | 1 | 0 | 181.64% |
| MPW250117P00030000 | 2024-04-26 10:17AM EDT | 30.00 | 25.30 | 25.30 | 25.55 | -0.20 | -0.78% | 5 | 0 | 115.23% |
© 2024 Yahoo. Tutti i diritti riservati.