Italia markets open in 1 hour 16 minutes

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,27-0,13 (-1,76%)
Alla chiusura: 04:00PM EDT
7,29 +0,02 (+0,28%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MPW230324C000050002023-03-14 11:14AM EDT5.003.850.000.000.00-600.00%
MPW230324C000060002023-03-20 11:19AM EDT6.002.020.000.000.00-2000.00%
MPW230324C000065002023-03-23 3:00PM EDT6.500.770.000.000.00-2300.00%
MPW230324C000070002023-03-23 3:32PM EDT7.000.300.000.000.00-7700.00%
MPW230324C000075002023-03-23 3:54PM EDT7.500.050.000.000.00-504025.00%
MPW230324C000080002023-03-23 3:58PM EDT8.000.020.000.000.00-350050.00%
MPW230324C000085002023-03-23 2:51PM EDT8.500.010.000.000.00-566050.00%
MPW230324C000090002023-03-23 3:51PM EDT9.000.010.000.000.00-31050.00%
MPW230324C000095002023-03-22 2:19PM EDT9.500.010.000.000.00-21050.00%
MPW230324C000100002023-03-23 1:36PM EDT10.000.010.000.000.00-52050.00%
MPW230324C000105002023-03-23 10:30AM EDT10.500.020.000.000.00-27050.00%
MPW230324C000110002023-03-21 2:11PM EDT11.000.010.000.000.00-230100.00%
MPW230324C000115002023-03-21 10:36AM EDT11.500.010.000.000.00-1050.00%
MPW230324C000120002023-03-23 10:30AM EDT12.000.010.000.000.00-1050.00%
MPW230324C000125002023-03-23 10:41AM EDT12.500.010.000.000.00-10050.00%
MPW230324C000130002023-03-23 10:30AM EDT13.000.020.000.000.00-8050.00%
MPW230324C000135002023-03-23 9:30AM EDT13.500.020.000.000.00-1050.00%
MPW230324C000140002023-03-23 10:44AM EDT14.000.010.000.000.00-1050.00%
MPW230324C000145002023-03-14 11:14AM EDT14.500.030.000.000.00-1050.00%
MPW230324C000150002023-03-14 10:29AM EDT15.000.020.000.000.00-1050.00%
MPW230324C000155002023-03-23 9:30AM EDT15.500.010.000.000.00-1050.00%
MPW230324C000160002023-03-01 1:10PM EDT16.000.060.000.000.00-10050.00%
MPW230324C000165002023-03-16 3:18PM EDT16.500.030.000.000.00-2,112050.00%
MPW230324C000170002023-02-24 12:26PM EDT17.000.030.000.000.00-50050.00%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MPW230324P000050002023-03-01 10:32AM EDT5.000.010.000.000.00--050.00%
MPW230324P000060002023-03-23 1:01PM EDT6.000.030.000.000.00-10050.00%
MPW230324P000065002023-03-23 3:58PM EDT6.500.010.000.000.00-130050.00%
MPW230324P000070002023-03-23 3:49PM EDT7.000.050.000.000.00-310025.00%
MPW230324P000075002023-03-23 3:55PM EDT7.500.280.000.000.00-39900.00%
MPW230324P000080002023-03-23 3:42PM EDT8.000.730.000.000.00-34700.00%
MPW230324P000085002023-03-23 3:16PM EDT8.501.240.000.000.00-23200.00%
MPW230324P000090002023-03-23 3:34PM EDT9.001.770.000.000.00-7200.00%
MPW230324P000095002023-03-23 3:27PM EDT9.502.280.000.000.00-400.00%
MPW230324P000100002023-03-23 3:43PM EDT10.002.740.000.000.00-6200.00%
MPW230324P000105002023-03-23 3:00PM EDT10.503.260.000.000.00-1900.00%
MPW230324P000110002023-03-21 1:49PM EDT11.003.020.000.000.00-200.00%
MPW230324P000115002023-03-23 11:39AM EDT11.503.980.000.000.00-200.00%
MPW230324P000120002023-03-23 10:39AM EDT12.004.550.000.000.00-100.00%
MPW230324P000125002023-03-20 3:05PM EDT12.504.690.000.000.00-300.00%
MPW230324P000130002023-03-22 3:39PM EDT13.005.480.000.000.00-200.00%
MPW230324P000135002023-03-22 9:42AM EDT13.505.810.000.000.00-200.00%
MPW230324P000140002023-03-10 3:53PM EDT14.005.420.000.000.00-1000.00%
MPW230324P000145002023-02-23 4:37PM EDT14.503.500.000.000.00--00.00%
MPW230324P000150002023-02-27 2:59PM EDT15.004.850.000.000.00-300.00%
MPW230324P000155002023-02-06 12:07PM EDT15.503.605.605.750.00--10.00%
MPW230324P000160002023-03-02 2:16PM EDT16.005.700.000.000.00-100.00%
MPW230324P000180002023-02-03 12:52PM EDT18.005.607.607.850.00-61580.00%