Italia markets closed
FTSE MIB
25.892,18 -590,02 (-2,23%) Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,35 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.850,89 +267,87 (+1,05%)
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 | 2023-03-24 3:14PM EDT | 3.00 | 4.70 | 4.25 | 4.90 | -0.10 | -2.08% | 260 | 697 | 70.31% |
| MPW250117C00005000 | 2023-03-24 3:00PM EDT | 5.00 | 3.00 | 2.88 | 3.10 | +0.08 | +2.74% | 210 | 934 | 46.09% |
| MPW250117C00008000 | 2023-03-24 3:26PM EDT | 8.00 | 1.71 | 1.50 | 1.75 | +0.17 | +11.04% | 163 | 2,069 | 48.15% |
| MPW250117C00010000 | 2023-03-24 3:56PM EDT | 10.00 | 1.08 | 1.02 | 1.16 | +0.08 | +8.00% | 99 | 3,007 | 47.22% |
| MPW250117C00012000 | 2023-03-24 3:56PM EDT | 12.00 | 0.83 | 0.82 | 0.89 | +0.04 | +5.06% | 29 | 2,227 | 49.71% |
| MPW250117C00015000 | 2023-03-24 1:06PM EDT | 15.00 | 0.47 | 0.42 | 0.50 | +0.07 | +17.50% | 35 | 1,522 | 48.34% |
| MPW250117C00017000 | 2023-03-23 3:48PM EDT | 17.00 | 0.35 | 0.31 | 0.45 | 0.00 | - | 5 | 738 | 51.56% |
| MPW250117C00020000 | 2023-03-24 9:30AM EDT | 20.00 | 0.26 | 0.23 | 0.32 | -0.01 | -3.70% | 2 | 291 | 50.59% |
| MPW250117C00022000 | 2023-03-24 9:49AM EDT | 22.00 | 0.17 | 0.19 | 0.26 | -0.02 | -10.53% | 1 | 674 | 51.37% |
| MPW250117C00025000 | 2023-03-23 1:19PM EDT | 25.00 | 0.14 | 0.13 | 0.22 | 0.00 | - | 1 | 192 | 52.73% |
| MPW250117C00027000 | 2023-03-23 11:36AM EDT | 27.00 | 0.17 | 0.10 | 0.22 | 0.00 | - | 2 | 83 | 54.10% |
| MPW250117C00030000 | 2023-03-21 10:49AM EDT | 30.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 8 | 112 | 53.52% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117P00003000 | 2023-03-24 1:23PM EDT | 3.00 | 0.68 | 0.59 | 0.70 | -0.04 | -5.56% | 10 | 3,371 | 88.38% |
| MPW250117P00005000 | 2023-03-24 3:11PM EDT | 5.00 | 1.41 | 1.27 | 1.53 | -0.04 | -2.76% | 15 | 12,458 | 77.44% |
| MPW250117P00008000 | 2023-03-24 3:08PM EDT | 8.00 | 3.05 | 3.00 | 3.15 | -0.15 | -4.69% | 37 | 5,479 | 70.41% |
| MPW250117P00010000 | 2023-03-23 3:41PM EDT | 10.00 | 4.55 | 4.25 | 4.70 | 0.00 | - | 347 | 4,434 | 68.16% |
| MPW250117P00012000 | 2023-03-24 1:28PM EDT | 12.00 | 6.10 | 5.75 | 6.15 | 0.00 | - | 1 | 1,492 | 64.75% |
| MPW250117P00015000 | 2023-03-22 11:58AM EDT | 15.00 | 8.30 | 8.30 | 8.70 | 0.00 | - | 2 | 652 | 63.62% |
| MPW250117P00017000 | 2023-03-17 12:13PM EDT | 17.00 | 10.04 | 10.00 | 10.45 | 0.00 | - | 6 | 108 | 61.23% |
| MPW250117P00020000 | 2023-03-15 1:36PM EDT | 20.00 | 12.52 | 12.65 | 13.20 | 0.00 | - | 5 | 37 | 57.86% |
| MPW250117P00022000 | 2023-03-10 4:00PM EDT | 22.00 | 13.52 | 14.45 | 15.15 | 0.00 | - | 7 | 36 | 56.40% |
| MPW250117P00027000 | 2023-02-27 4:45PM EDT | 27.00 | 16.90 | 19.25 | 20.00 | 0.00 | - | - | 0 | 54.10% |
| MPW250117P00030000 | 2023-03-14 10:17AM EDT | 30.00 | 21.42 | 22.30 | 22.95 | 0.00 | - | 1 | 0 | 57.23% |
© 2023 Yahoo. Tutti i diritti riservati.
