Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.684,75 +200,26 (+0,79%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW230331C00005000 | 2023-03-21 10:25AM EDT | 5.00 | 2.85 | 2.46 | 2.57 | 0.00 | - | 2 | 2 | 203.13% |
| MPW230331C00006000 | 2023-03-24 12:11PM EDT | 6.00 | 1.41 | 1.50 | 1.62 | +0.05 | +3.68% | 60 | 81 | 118.75% |
| MPW230331C00006500 | 2023-03-24 4:00PM EDT | 6.50 | 1.07 | 1.07 | 1.15 | +0.15 | +16.30% | 26 | 47 | 112.50% |
| MPW230331C00007000 | 2023-03-24 2:55PM EDT | 7.00 | 0.60 | 0.60 | 0.71 | +0.14 | +30.43% | 62 | 52 | 87.11% |
| MPW230331C00007500 | 2023-03-24 3:57PM EDT | 7.50 | 0.26 | 0.25 | 0.28 | +0.06 | +30.00% | 1,080 | 547 | 64.84% |
| MPW230331C00008000 | 2023-03-24 3:59PM EDT | 8.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1,355 | 2,424 | 64.06% |
| MPW230331C00008500 | 2023-03-24 3:26PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 134 | 2,323 | 67.19% |
| MPW230331C00009000 | 2023-03-24 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 437 | 1,052 | 75.00% |
| MPW230331C00009500 | 2023-03-24 1:59PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 483 | 100.00% |
| MPW230331C00010000 | 2023-03-24 2:42PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 429 | 117.19% |
| MPW230331C00010500 | 2023-03-24 2:45PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 34 | 297 | 125.00% |
| MPW230331C00011000 | 2023-03-23 10:47AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 502 | 125.00% |
| MPW230331C00011500 | 2023-03-22 9:48AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 506 | 153.13% |
| MPW230331C00012000 | 2023-03-24 2:37PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 674 | 165.63% |
| MPW230331C00012500 | 2023-03-23 12:12PM EDT | 12.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 606 | 178.13% |
| MPW230331C00013000 | 2023-03-20 10:08AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 328 | 175.00% |
| MPW230331C00013500 | 2023-03-20 3:23PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 154 | 196 | 198.44% |
| MPW230331C00014000 | 2023-03-20 9:32AM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 212 | 212.50% |
| MPW230331C00014500 | 2023-02-24 2:21PM EDT | 14.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 218.75% |
| MPW230331C00015000 | 2023-03-14 2:18PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 231.25% |
| MPW230331C00015500 | 2023-03-24 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 27 | 237.50% |
| MPW230331C00016000 | 2023-03-01 11:01AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 250.00% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW230331P00005000 | 2023-03-17 3:35PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 42 | 143.75% |
| MPW230331P00006000 | 2023-03-24 3:59PM EDT | 6.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 343 | 170 | 118.75% |
| MPW230331P00006500 | 2023-03-24 3:56PM EDT | 6.50 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 73 | 707 | 102.34% |
| MPW230331P00007000 | 2023-03-24 3:59PM EDT | 7.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 1,059 | 1,722 | 82.03% |
| MPW230331P00007500 | 2023-03-24 3:59PM EDT | 7.50 | 0.26 | 0.25 | 0.26 | -0.13 | -33.33% | 656 | 2,272 | 70.31% |
| MPW230331P00008000 | 2023-03-24 3:57PM EDT | 8.00 | 0.59 | 0.53 | 0.60 | -0.24 | -28.92% | 353 | 2,348 | 67.19% |
| MPW230331P00008500 | 2023-03-24 1:23PM EDT | 8.50 | 1.17 | 0.97 | 1.09 | -0.07 | -5.65% | 88 | 1,425 | 85.94% |
| MPW230331P00009000 | 2023-03-24 2:40PM EDT | 9.00 | 1.56 | 1.43 | 1.58 | -0.23 | -12.85% | 31 | 1,100 | 96.88% |
| MPW230331P00009500 | 2023-03-24 3:09PM EDT | 9.50 | 2.00 | 1.93 | 2.16 | -0.29 | -12.66% | 62 | 1,325 | 142.97% |
| MPW230331P00010000 | 2023-03-24 3:03PM EDT | 10.00 | 2.50 | 2.42 | 2.54 | -0.24 | -8.76% | 29 | 1,069 | 109.38% |
| MPW230331P00010500 | 2023-03-24 12:09PM EDT | 10.50 | 3.15 | 2.92 | 3.05 | +0.06 | +1.94% | 16 | 453 | 134.38% |
| MPW230331P00011000 | 2023-03-24 12:47PM EDT | 11.00 | 3.60 | 3.45 | 3.60 | -0.14 | -3.74% | 87 | 582 | 189.06% |
| MPW230331P00011500 | 2023-03-23 3:00PM EDT | 11.50 | 4.30 | 3.95 | 4.10 | +0.04 | +0.94% | 3 | 179 | 204.69% |
| MPW230331P00012000 | 2023-03-24 12:34PM EDT | 12.00 | 4.65 | 4.45 | 4.55 | -0.10 | -2.11% | 17 | 139 | 196.88% |
| MPW230331P00012500 | 2023-03-24 2:08PM EDT | 12.50 | 5.10 | 4.95 | 5.10 | +0.33 | +6.92% | 1 | 41 | 234.38% |
| MPW230331P00013000 | 2023-03-22 10:46AM EDT | 13.00 | 5.23 | 5.45 | 5.60 | 0.00 | - | 8 | 38 | 248.44% |
| MPW230331P00013500 | 2023-03-23 3:26PM EDT | 13.50 | 6.30 | 5.95 | 6.10 | 0.00 | - | 1 | 3 | 260.94% |
| MPW230331P00014000 | 2023-03-13 9:32AM EDT | 14.00 | 5.70 | 6.45 | 6.60 | 0.00 | - | 10 | 28 | 273.44% |
| MPW230331P00015000 | 2023-02-14 2:02PM EDT | 15.00 | 3.30 | 6.90 | 7.05 | 0.00 | - | - | 0 | 0.00% |
| MPW230331P00016000 | 2023-03-20 3:25PM EDT | 16.00 | 8.18 | 8.35 | 8.70 | 0.00 | - | 1 | 0 | 317.19% |
© 2023 Yahoo. Tutti i diritti riservati.
