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
58.817,23 -1.483,59 (-2,46%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116C00000500 | 2024-04-19 11:01AM EDT | 0.50 | 4.30 | 2.90 | 4.65 | 0.00 | - | 2 | 4 | 0.00% |
| MPW260116C00001000 | 2024-04-23 9:31AM EDT | 1.00 | 3.50 | 2.80 | 5.15 | 0.00 | - | 1 | 137 | 161.72% |
| MPW260116C00001500 | 2024-04-25 11:31AM EDT | 1.50 | 3.10 | 2.67 | 5.25 | 0.00 | - | 3 | 111 | 184.77% |
| MPW260116C00002000 | 2024-04-25 3:50PM EDT | 2.00 | 2.70 | 2.57 | 2.88 | 0.00 | - | 6 | 1,972 | 64.26% |
| MPW260116C00002500 | 2024-04-25 9:47AM EDT | 2.50 | 2.30 | 2.29 | 4.75 | 0.00 | - | 1 | 388 | 157.42% |
| MPW260116C00003000 | 2024-04-25 10:37AM EDT | 3.00 | 2.11 | 1.88 | 2.60 | 0.00 | - | 1 | 3,351 | 72.27% |
| MPW260116C00003500 | 2024-04-24 10:47AM EDT | 3.50 | 2.19 | 1.71 | 2.23 | 0.00 | - | 2 | 2,989 | 69.73% |
| MPW260116C00004000 | 2024-04-25 11:18AM EDT | 4.00 | 1.87 | 1.41 | 1.93 | +0.17 | +10.00% | 50 | 4,392 | 64.75% |
| MPW260116C00004500 | 2024-04-26 12:50PM EDT | 4.50 | 1.65 | 1.32 | 1.97 | +0.22 | +15.38% | 1 | 858 | 72.07% |
| MPW260116C00005000 | 2024-04-26 1:49PM EDT | 5.00 | 1.35 | 1.24 | 1.51 | +0.07 | +5.47% | 2 | 6,550 | 66.60% |
| MPW260116C00005500 | 2024-04-26 3:33PM EDT | 5.50 | 1.53 | 1.05 | 1.51 | +0.35 | +29.66% | 10 | 1,347 | 68.36% |
| MPW260116C00007000 | 2024-04-26 2:01PM EDT | 7.00 | 0.78 | 0.75 | 0.83 | +0.02 | +2.63% | 40 | 7,503 | 60.94% |
| MPW260116C00010000 | 2024-04-26 3:01PM EDT | 10.00 | 0.36 | 0.35 | 0.45 | +0.01 | +2.86% | 12 | 6,533 | 59.38% |
| MPW260116C00012000 | 2024-04-26 3:42PM EDT | 12.00 | 0.23 | 0.20 | 0.27 | -0.02 | -8.00% | 3 | 6,511 | 56.93% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116P00000500 | 2024-04-26 3:49PM EDT | 0.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 365 | 1,212 | 121.88% |
| MPW260116P00001000 | 2024-04-24 2:19PM EDT | 1.00 | 0.10 | 0.10 | 0.19 | 0.00 | - | 2 | 2,465 | 98.44% |
| MPW260116P00001500 | 2024-04-17 10:12AM EDT | 1.50 | 0.23 | 0.20 | 0.35 | 0.00 | - | 700 | 1,476 | 91.80% |
| MPW260116P00002000 | 2024-04-25 10:42AM EDT | 2.00 | 0.40 | 0.35 | 0.56 | 0.00 | - | 21 | 1,663 | 88.57% |
| MPW260116P00002500 | 2024-04-25 10:44AM EDT | 2.50 | 0.55 | 0.52 | 0.59 | 0.00 | - | 1 | 639 | 77.34% |
| MPW260116P00003000 | 2024-04-25 2:54PM EDT | 3.00 | 0.75 | 0.72 | 0.76 | 0.00 | - | 8 | 7,153 | 72.95% |
| MPW260116P00003500 | 2024-04-25 2:43PM EDT | 3.50 | 0.96 | 0.93 | 1.04 | 0.00 | - | 5 | 987 | 71.19% |
| MPW260116P00004000 | 2024-04-25 9:59AM EDT | 4.00 | 1.24 | 1.17 | 1.25 | 0.00 | - | 25 | 3,264 | 67.29% |
| MPW260116P00004500 | 2024-04-25 11:46AM EDT | 4.50 | 1.51 | 1.30 | 1.61 | 0.00 | - | 50 | 407 | 63.67% |
| MPW260116P00005000 | 2024-04-26 11:13AM EDT | 5.00 | 1.70 | 1.71 | 1.90 | -0.11 | -6.08% | 1 | 3,704 | 64.01% |
| MPW260116P00005500 | 2024-04-26 11:10AM EDT | 5.50 | 2.01 | 1.98 | 2.23 | -0.05 | -2.43% | 1 | 178 | 61.33% |
| MPW260116P00007000 | 2024-04-22 10:35AM EDT | 7.00 | 3.10 | 3.05 | 3.25 | 0.00 | - | 1 | 2,393 | 55.37% |
| MPW260116P00010000 | 2024-04-18 12:30PM EDT | 10.00 | 5.45 | 4.90 | 6.35 | 0.00 | - | 40 | 342 | 80.76% |
| MPW260116P00012000 | 2024-04-17 11:24AM EDT | 12.00 | 7.40 | 7.00 | 8.25 | 0.00 | - | 3 | 442 | 83.98% |
© 2024 Yahoo. Tutti i diritti riservati.