Italia markets closed

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,53+0,26 (+3,58%)
Alla chiusura: 04:00PM EDT
7,55 +0,02 (+0,27%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MPW230331C000050002023-03-21 10:25AM EDT5.002.852.462.570.00-22203.13%
MPW230331C000060002023-03-24 12:11PM EDT6.001.411.501.62+0.05+3.68%6081118.75%
MPW230331C000065002023-03-24 4:00PM EDT6.501.071.071.15+0.15+16.30%2647112.50%
MPW230331C000070002023-03-24 2:55PM EDT7.000.600.600.71+0.14+30.43%625287.11%
MPW230331C000075002023-03-24 3:57PM EDT7.500.260.250.28+0.06+30.00%1,08054764.84%
MPW230331C000080002023-03-24 3:59PM EDT8.000.080.080.09+0.01+14.29%1,3552,42464.06%
MPW230331C000085002023-03-24 3:26PM EDT8.500.030.020.03-0.01-25.00%1342,32367.19%
MPW230331C000090002023-03-24 3:38PM EDT9.000.010.000.02-0.02-66.67%4371,05275.00%
MPW230331C000095002023-03-24 1:59PM EDT9.500.020.010.020.00-15483100.00%
MPW230331C000100002023-03-24 2:42PM EDT10.000.010.000.03-0.01-50.00%6429117.19%
MPW230331C000105002023-03-24 2:45PM EDT10.500.010.000.02-0.01-50.00%34297125.00%
MPW230331C000110002023-03-23 10:47AM EDT11.000.020.000.010.00-60502125.00%
MPW230331C000115002023-03-22 9:48AM EDT11.500.010.000.020.00-1506153.13%
MPW230331C000120002023-03-24 2:37PM EDT12.000.020.000.02+0.01+100.00%30674165.63%
MPW230331C000125002023-03-23 12:12PM EDT12.500.040.000.020.00-15606178.13%
MPW230331C000130002023-03-20 10:08AM EDT13.000.020.000.010.00-73328175.00%
MPW230331C000135002023-03-20 3:23PM EDT13.500.010.000.020.00-154196198.44%
MPW230331C000140002023-03-20 9:32AM EDT14.000.020.000.020.00-2212212.50%
MPW230331C000145002023-02-24 2:21PM EDT14.500.070.000.020.00-16218.75%
MPW230331C000150002023-03-14 2:18PM EDT15.000.020.000.020.00-133231.25%
MPW230331C000155002023-03-24 9:30AM EDT15.500.010.000.02-0.04-80.00%127237.50%
MPW230331C000160002023-03-01 11:01AM EDT16.000.010.000.020.00-125250.00%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MPW230331P000050002023-03-17 3:35PM EDT5.000.020.000.010.00-342143.75%
MPW230331P000060002023-03-24 3:59PM EDT6.000.020.020.04-0.05-71.43%343170118.75%
MPW230331P000065002023-03-24 3:56PM EDT6.500.050.050.07-0.05-50.00%73707102.34%
MPW230331P000070002023-03-24 3:59PM EDT7.000.110.100.12-0.06-35.29%1,0591,72282.03%
MPW230331P000075002023-03-24 3:59PM EDT7.500.260.250.26-0.13-33.33%6562,27270.31%
MPW230331P000080002023-03-24 3:57PM EDT8.000.590.530.60-0.24-28.92%3532,34867.19%
MPW230331P000085002023-03-24 1:23PM EDT8.501.170.971.09-0.07-5.65%881,42585.94%
MPW230331P000090002023-03-24 2:40PM EDT9.001.561.431.58-0.23-12.85%311,10096.88%
MPW230331P000095002023-03-24 3:09PM EDT9.502.001.932.16-0.29-12.66%621,325142.97%
MPW230331P000100002023-03-24 3:03PM EDT10.002.502.422.54-0.24-8.76%291,069109.38%
MPW230331P000105002023-03-24 12:09PM EDT10.503.152.923.05+0.06+1.94%16453134.38%
MPW230331P000110002023-03-24 12:47PM EDT11.003.603.453.60-0.14-3.74%87582189.06%
MPW230331P000115002023-03-23 3:00PM EDT11.504.303.954.10+0.04+0.94%3179204.69%
MPW230331P000120002023-03-24 12:34PM EDT12.004.654.454.55-0.10-2.11%17139196.88%
MPW230331P000125002023-03-24 2:08PM EDT12.505.104.955.10+0.33+6.92%141234.38%
MPW230331P000130002023-03-22 10:46AM EDT13.005.235.455.600.00-838248.44%
MPW230331P000135002023-03-23 3:26PM EDT13.506.305.956.100.00-13260.94%
MPW230331P000140002023-03-13 9:32AM EDT14.005.706.456.600.00-1028273.44%
MPW230331P000150002023-02-14 2:02PM EDT15.003.306.907.050.00--00.00%
MPW230331P000160002023-03-20 3:25PM EDT16.008.188.358.700.00-10317.19%