Italia markets close in 7 hours 2 minutes
FTSE MIB
33.438,49 -515,79 (-1,52%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,26 -0,15 (-0,18%) Bitcoin EUR
59.651,85 -2.843,43 (-4,55%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240419C00000500 | 2024-04-15 3:12PM EDT | 0.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MPW240419C00001000 | 2024-04-15 10:43AM EDT | 1.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240419C00001500 | 2024-04-15 12:28PM EDT | 1.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240419C00002000 | 2024-04-12 9:56AM EDT | 2.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPW240419C00002500 | 2024-04-15 2:17PM EDT | 2.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240419C00003000 | 2024-04-15 2:30PM EDT | 3.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MPW240419C00003500 | 2024-04-15 3:33PM EDT | 3.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MPW240419C00004000 | 2024-04-15 3:59PM EDT | 4.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 0.00% |
| MPW240419C00004500 | 2024-04-15 3:59PM EDT | 4.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,849 | 0 | 0.00% |
| MPW240419C00005000 | 2024-04-15 3:58PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26,207 | 0 | 25.00% |
| MPW240419C00005500 | 2024-04-15 3:59PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9,490 | 0 | 50.00% |
| MPW240419C00006000 | 2024-04-15 3:54PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,414 | 0 | 50.00% |
| MPW240419C00006500 | 2024-04-15 3:38PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| MPW240419C00007000 | 2024-04-15 2:33PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 50.00% |
| MPW240419C00008000 | 2024-04-15 10:51AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| MPW240419C00009000 | 2024-04-03 11:55AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MPW240419C00010000 | 2024-04-15 9:31AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPW240419C00011000 | 2024-03-22 1:34PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MPW240419C00012000 | 2024-04-15 9:32AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPW240419C00013000 | 2024-04-01 3:53PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPW240419C00014000 | 2024-02-29 3:36PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 68 | 431.25% |
| MPW240419C00015000 | 2024-02-14 3:52PM EDT | 15.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 20 | 461 | 876.56% |
| MPW240419C00016000 | 2024-02-13 4:13PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 475.00% |
| MPW240419C00017000 | 2023-08-11 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 124 | 556.25% |
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 | 1,025.00% |
| MPW240419P00001000 | 2024-04-03 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPW240419P00001500 | 2024-04-09 9:30AM EDT | 1.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPW240419P00002000 | 2024-04-05 3:59PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 100.00% |
| MPW240419P00002500 | 2024-04-15 3:33PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MPW240419P00003000 | 2024-04-15 2:04PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| MPW240419P00003500 | 2024-04-15 3:59PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 50.00% |
| MPW240419P00004000 | 2024-04-15 3:54PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,778 | 0 | 50.00% |
| MPW240419P00004500 | 2024-04-15 3:58PM EDT | 4.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10,747 | 0 | 12.50% |
| MPW240419P00005000 | 2024-04-15 3:59PM EDT | 5.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15,654 | 0 | 0.00% |
| MPW240419P00005500 | 2024-04-15 3:00PM EDT | 5.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MPW240419P00006000 | 2024-04-15 2:56PM EDT | 6.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| MPW240419P00007000 | 2024-04-15 3:42PM EDT | 7.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MPW240419P00007500 | 2024-03-27 9:31AM EDT | 7.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240419P00008000 | 2024-04-15 2:03PM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MPW240419P00009000 | 2024-04-15 3:01PM EDT | 9.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MPW240419P00010000 | 2024-04-15 10:03AM EDT | 10.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPW240419P00011000 | 2024-04-15 9:37AM EDT | 11.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240419P00012000 | 2024-03-27 2:31PM EDT | 12.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240419P00013000 | 2024-03-11 9:50AM EDT | 13.00 | 8.96 | 8.80 | 9.20 | 0.00 | - | 5 | 427 | 1,036.72% |
| 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 | 0.00 | 0.00 | 0.00 | - | 47 | 68 | 0.00% |
| 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 | 839.06% |
| 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.