Italia markets open in 3 hours 48 minutes
Dow Jones
33.618,88 -388,00 (-1,14%) Nasdaq
13.063,61 -207,71 (-1,57%) Nikkei 225
32.163,71 -151,34 (-0,47%) EUR/USD
1,0566 -0,0009 (-0,08%) Bitcoin EUR
24.827,16 -125,88 (-0,50%) CMC Crypto 200
561,56 -2,25 (-0,40%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117C00003000 | 2023-09-26 11:43AM EDT | 3.00 | 2.37 | 2.34 | 2.52 | -0.23 | -8.85% | 29 | 234 | 64.26% |
| MPW250117C00005000 | 2023-09-26 3:12PM EDT | 5.00 | 1.52 | 1.41 | 1.50 | -0.08 | -5.00% | 86 | 3,444 | 63.97% |
| MPW250117C00008000 | 2023-09-26 3:59PM EDT | 8.00 | 0.67 | 0.66 | 0.70 | -0.06 | -8.22% | 212 | 7,204 | 62.21% |
| MPW250117C00010000 | 2023-09-26 3:39PM EDT | 10.00 | 0.42 | 0.40 | 0.46 | -0.07 | -14.29% | 131 | 6,373 | 61.91% |
| MPW250117C00012000 | 2023-09-26 3:57PM EDT | 12.00 | 0.30 | 0.30 | 0.33 | +0.03 | +11.11% | 20 | 8,046 | 63.87% |
| MPW250117C00015000 | 2023-09-26 1:01PM EDT | 15.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 122 | 3,986 | 63.67% |
| MPW250117C00017000 | 2023-09-25 12:23PM EDT | 17.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 8 | 822 | 63.87% |
| MPW250117C00020000 | 2023-09-26 2:17PM EDT | 20.00 | 0.08 | 0.06 | 0.13 | 0.00 | - | 200 | 1,161 | 65.82% |
| MPW250117C00022000 | 2023-08-22 3:32PM EDT | 22.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 2 | 772 | 66.41% |
| MPW250117C00025000 | 2023-09-14 9:46AM EDT | 25.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 7 | 580 | 67.19% |
| MPW250117C00027000 | 2023-06-29 10:20AM EDT | 27.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 1 | 114 | 73.63% |
| MPW250117C00030000 | 2023-09-19 9:30AM EDT | 30.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 207 | 70.70% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117P00003000 | 2023-09-26 3:58PM EDT | 3.00 | 0.77 | 0.75 | 0.79 | +0.07 | +10.00% | 613 | 19,689 | 92.38% |
| MPW250117P00005000 | 2023-09-26 3:52PM EDT | 5.00 | 1.72 | 1.70 | 1.75 | +0.09 | +5.52% | 3,708 | 23,710 | 78.61% |
| MPW250117P00008000 | 2023-09-26 3:46PM EDT | 8.00 | 3.85 | 3.75 | 3.90 | +0.15 | +4.05% | 158 | 8,207 | 70.46% |
| MPW250117P00010000 | 2023-09-26 2:21PM EDT | 10.00 | 5.40 | 5.40 | 5.55 | +0.15 | +2.86% | 16 | 5,978 | 66.31% |
| MPW250117P00012000 | 2023-09-26 12:57PM EDT | 12.00 | 7.21 | 7.05 | 7.35 | +0.26 | +3.74% | 5 | 2,558 | 59.18% |
| MPW250117P00015000 | 2023-09-25 11:33AM EDT | 15.00 | 9.95 | 9.85 | 10.25 | 0.00 | - | 54 | 804 | 55.27% |
| MPW250117P00017000 | 2023-09-22 2:53PM EDT | 17.00 | 11.59 | 11.65 | 12.25 | 0.00 | - | 5 | 19 | 76.95% |
| MPW250117P00020000 | 2023-09-21 2:11PM EDT | 20.00 | 14.55 | 14.90 | 15.00 | 0.00 | - | 1 | 11 | 57.81% |
| MPW250117P00022000 | 2023-09-15 3:19PM EDT | 22.00 | 15.60 | 16.90 | 17.00 | 0.00 | - | 1 | 4 | 60.55% |
| MPW250117P00025000 | 2023-09-14 1:44PM EDT | 25.00 | 18.40 | 19.90 | 20.00 | 0.00 | - | 1 | 5 | 64.84% |
| MPW250117P00027000 | 2023-09-08 3:53PM EDT | 27.00 | 20.48 | 21.90 | 22.00 | 0.00 | - | 3 | 0 | 67.19% |
| MPW250117P00030000 | 2023-09-14 1:27PM EDT | 30.00 | 23.40 | 24.90 | 25.00 | 0.00 | - | 3 | 0 | 70.31% |
© 2023 Yahoo. Tutti i diritti riservati.
