Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.925,01 +149,63 (+0,40%) Nasdaq
15.259,33 -342,16 (-2,19%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,17 +0,44 (+0,53%) Bitcoin EUR
60.285,05 +935,37 (+1,58%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:03PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240419C00000500 | 2024-04-18 1:30PM EDT | 0.50 | 4.45 | 3.95 | 4.10 | 0.00 | - | 20 | 10 | 2,875.00% |
| MPW240419C00001000 | 2024-04-18 1:30PM EDT | 1.00 | 3.95 | 3.45 | 3.60 | 0.00 | - | 10 | 9 | 1,937.50% |
| MPW240419C00001500 | 2024-04-15 12:28PM EDT | 1.50 | 3.28 | 2.86 | 3.45 | 0.00 | - | 1 | 3 | 2,000.00% |
| MPW240419C00002000 | 2024-04-18 3:30PM EDT | 2.00 | 2.94 | 2.41 | 2.57 | 0.00 | - | 7,010 | 30 | 900.00% |
| MPW240419C00002500 | 2024-04-18 3:24PM EDT | 2.50 | 2.37 | 1.92 | 2.09 | 0.00 | - | 243 | 0 | 750.00% |
| MPW240419C00003000 | 2024-04-19 1:07PM EDT | 3.00 | 1.65 | 1.46 | 1.55 | -0.30 | -15.38% | 7 | 87 | 550.00% |
| MPW240419C00003500 | 2024-04-19 12:16PM EDT | 3.50 | 1.12 | 0.97 | 1.07 | -0.34 | -23.29% | 52 | 180 | 412.50% |
| MPW240419C00004000 | 2024-04-19 1:51PM EDT | 4.00 | 0.57 | 0.49 | 0.54 | -0.42 | -42.42% | 52 | 275 | 231.25% |
| MPW240419C00004500 | 2024-04-19 2:29PM EDT | 4.50 | 0.07 | 0.01 | 0.05 | -0.42 | -85.71% | 684 | 509 | 70.31% |
| MPW240419C00005000 | 2024-04-19 2:33PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,110 | 51,940 | 125.00% |
| MPW240419C00005500 | 2024-04-19 12:39PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 24,120 | 200.00% |
| MPW240419C00006000 | 2024-04-19 2:09PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 21,026 | 275.00% |
| MPW240419C00006500 | 2024-04-16 10:08AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 325.00% |
| MPW240419C00007000 | 2024-04-18 2:14PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,985 | 375.00% |
| MPW240419C00008000 | 2024-04-15 10:51AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 4,465 | 475.00% |
| MPW240419C00009000 | 2024-04-18 11:25AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,345 | 550.00% |
| MPW240419C00010000 | 2024-04-18 11:24AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,309 | 625.00% |
| MPW240419C00011000 | 2024-04-17 2:04PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 872 | 700.00% |
| MPW240419C00012000 | 2024-04-17 11:46AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,061 | 750.00% |
| MPW240419C00013000 | 2024-04-01 3:53PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 655 | 862.50% |
| MPW240419C00014000 | 2024-02-29 3:36PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 68 | 900.00% |
| MPW240419C00015000 | 2024-02-14 3:52PM EDT | 15.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 20 | 461 | 1,837.50% |
| MPW240419C00016000 | 2024-04-17 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 925.00% |
| MPW240419C00017000 | 2023-08-11 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 124 | 1,162.50% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240419P00000500 | 2024-03-01 4:49PM EDT | 0.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 115 | 2,000.00% |
| MPW240419P00001000 | 2024-04-03 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,067 | 50.00% |
| MPW240419P00001500 | 2024-04-09 9:30AM EDT | 1.50 | 0.37 | 0.00 | 0.01 | 0.00 | - | 5 | 37,064 | 900.00% |
| MPW240419P00002000 | 2024-04-17 3:42PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,107 | 700.00% |
| MPW240419P00002500 | 2024-04-15 3:33PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,651 | 500.00% |
| MPW240419P00003000 | 2024-04-19 2:27PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 25,624 | 50.00% |
| MPW240419P00003500 | 2024-04-19 1:04PM EDT | 3.50 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 122 | 59,003 | 237.50% |
| MPW240419P00004000 | 2024-04-19 2:00PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 641 | 52,884 | 125.00% |
| MPW240419P00004500 | 2024-04-19 2:47PM EDT | 4.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 3,965 | 16,848 | 31.25% |
| MPW240419P00005000 | 2024-04-19 2:45PM EDT | 5.00 | 0.50 | 0.50 | 0.52 | +0.30 | +150.00% | 5,160 | 9,753 | 0.00% |
| MPW240419P00005500 | 2024-04-19 1:16PM EDT | 5.50 | 0.85 | 0.96 | 1.04 | +0.15 | +21.43% | 11 | 93 | 200.00% |
| MPW240419P00006000 | 2024-04-19 1:41PM EDT | 6.00 | 1.42 | 1.48 | 1.58 | +0.12 | +9.23% | 192 | 3,840 | 415.63% |
| MPW240419P00007000 | 2024-04-19 2:45PM EDT | 7.00 | 2.52 | 2.43 | 2.53 | +0.28 | +12.50% | 64 | 1,668 | 0.00% |
| MPW240419P00007500 | 2024-03-27 9:31AM EDT | 7.50 | 3.45 | 2.91 | 3.05 | 0.00 | - | 5 | 0 | 512.50% |
| MPW240419P00008000 | 2024-04-19 11:06AM EDT | 8.00 | 3.32 | 3.45 | 3.55 | +0.06 | +1.84% | 46 | 491 | 562.50% |
| MPW240419P00009000 | 2024-04-19 2:43PM EDT | 9.00 | 4.48 | 4.45 | 4.55 | +0.23 | +5.53% | 20 | 430 | 650.00% |
| MPW240419P00010000 | 2024-04-19 1:41PM EDT | 10.00 | 5.43 | 5.45 | 5.55 | +0.08 | +1.50% | 29 | 625 | 725.00% |
| MPW240419P00011000 | 2024-04-15 9:37AM EDT | 11.00 | 6.15 | 6.40 | 6.55 | 0.00 | - | 1 | 2 | 787.50% |
| MPW240419P00012000 | 2024-04-19 11:54AM EDT | 12.00 | 7.34 | 7.45 | 7.55 | +0.16 | +2.23% | 10 | 517 | 850.00% |
| MPW240419P00013000 | 2024-03-11 9:50AM EDT | 13.00 | 8.96 | 8.80 | 9.20 | 0.00 | - | 5 | 427 | 1,850.00% |
| MPW240419P00014000 | 2023-07-28 9:50AM EDT | 14.00 | 4.20 | 6.90 | 7.30 | 0.00 | - | 1 | 5 | 0.00% |
| MPW240419P00015000 | 2024-04-15 9:37AM EDT | 15.00 | 10.15 | 10.40 | 10.55 | 0.00 | - | 47 | 46 | 1,000.00% |
| MPW240419P00016000 | 2023-09-14 10:32AM EDT | 16.00 | 9.45 | 10.90 | 11.20 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240419P00017000 | 2023-10-19 9:30AM EDT | 17.00 | 12.30 | 12.35 | 12.65 | 0.00 | - | 1 | 2 | 1,493.75% |
| MPW240419P00020000 | 2023-09-11 10:21AM EDT | 20.00 | 13.47 | 14.45 | 14.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.