Mercados españoles cerrados

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,3100-0,3500 (-7,51%)
Al cierre: 04:00PM EDT
4,3300 +0,02 (+0,46%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPW250117C000005002024-06-26 1:27PM EDT0.504.133.603.950.00-257259.38%
MPW250117C000010002024-06-25 3:30PM EDT1.003.713.103.500.00-3045187.50%
MPW250117C000015002024-06-11 1:08PM EDT1.503.502.432.950.00-1112124.22%
MPW250117C000020002024-06-28 3:26PM EDT2.002.382.052.60-0.37-13.45%5324155.47%
MPW250117C000025002024-06-28 2:57PM EDT2.501.951.942.10-0.29-12.95%55083.59%
MPW250117C000030002024-06-28 12:09PM EDT3.001.761.591.73-0.13-6.88%32,83780.08%
MPW250117C000035002024-06-28 1:32PM EDT3.501.280.901.38-0.27-17.42%8380757.23%
MPW250117C000040002024-06-28 3:31PM EDT4.001.071.011.09-0.13-10.83%24327,57972.66%
MPW250117C000045002024-06-28 3:50PM EDT4.500.830.800.85-0.15-15.31%911,26370.70%
MPW250117C000050002024-06-28 3:19PM EDT5.000.650.620.69-0.12-15.58%43541,32470.31%
MPW250117C000055002024-06-28 2:05PM EDT5.500.500.500.54-0.10-16.67%974,52369.92%
MPW250117C000060002024-06-28 1:01PM EDT6.000.390.360.44-0.07-15.22%3883868.65%
MPW250117C000070002024-06-28 3:26PM EDT7.000.260.220.29-0.04-13.33%485,82268.75%
MPW250117C000080002024-06-28 1:56PM EDT8.000.150.140.19-0.04-21.05%17214,89268.95%
MPW250117C000090002024-06-28 12:59PM EDT9.000.120.090.140.00-12,04570.31%
MPW250117C000100002024-06-28 1:20PM EDT10.000.080.070.100.00-12118,26471.88%
MPW250117C000110002024-06-06 3:29PM EDT11.000.070.020.08-0.03-30.00%13669.92%
MPW250117C000120002024-06-28 1:04PM EDT12.000.050.040.06-0.01-16.67%367,91074.61%
MPW250117C000150002024-06-28 3:30PM EDT15.000.020.000.04-0.02-50.00%28,70875.00%
MPW250117C000170002024-06-24 9:52AM EDT17.000.070.000.050.00-11,37783.59%
MPW250117C000200002024-06-28 3:48PM EDT20.000.030.000.05+0.02+200.00%302,47491.41%
MPW250117C000220002024-05-22 9:30AM EDT22.000.050.000.000.00-290050.00%
MPW250117C000250002024-06-17 2:07PM EDT25.000.020.000.030.00-651,50395.31%
MPW250117C000270002024-05-22 9:30AM EDT27.000.070.000.000.00-113750.00%
MPW250117C000300002024-06-26 9:30AM EDT30.000.020.000.000.00-91,33650.00%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPW250117P000005002024-02-05 4:20PM EDT0.500.010.000.050.00-27165.63%
MPW250117P000010002024-06-28 1:38PM EDT1.000.040.040.100.00-5008,507139.06%
MPW250117P000015002024-06-28 3:30PM EDT1.500.080.010.09+0.02+33.33%3034894.53%
MPW250117P000020002024-06-28 2:42PM EDT2.000.150.130.15+0.06+66.67%10713,95894.53%
MPW250117P000025002024-06-28 3:48PM EDT2.500.250.230.26+0.06+31.58%2053,94889.06%
MPW250117P000030002024-06-28 3:57PM EDT3.000.420.380.43+0.12+40.00%6,38928,90386.52%
MPW250117P000035002024-06-28 3:00PM EDT3.500.600.570.62+0.15+33.33%1448,27783.01%
MPW250117P000040002024-06-28 3:54PM EDT4.000.840.800.85+0.20+31.25%79310,93779.88%
MPW250117P000045002024-06-28 3:29PM EDT4.501.101.071.14+0.19+20.88%4312,80477.93%
MPW250117P000050002024-06-28 3:41PM EDT5.001.461.401.45+0.24+19.67%13618,22976.56%
MPW250117P000055002024-06-26 3:17PM EDT5.501.521.411.960.00-241,61067.97%
MPW250117P000060002024-06-28 1:48PM EDT6.002.112.102.19+0.27+14.67%1375,39473.24%
MPW250117P000070002024-06-26 3:28PM EDT7.002.692.703.150.00-2633566.80%
MPW250117P000080002024-06-28 11:46AM EDT8.003.853.454.00+0.25+6.94%17,71084.57%
MPW250117P000090002024-06-28 1:02PM EDT9.004.804.654.95+0.45+10.34%12369.53%
MPW250117P000100002024-06-28 3:30PM EDT10.005.755.655.90+0.46+8.70%9,999148,04271.88%
MPW250117P000120002024-06-20 2:23PM EDT12.007.207.508.550.00-6201115.63%
MPW250117P000150002024-06-12 9:43AM EDT15.009.8010.5010.900.00-10068.75%
MPW250117P000170002024-04-23 9:34AM EDT17.0012.4511.2512.900.00-26122.46%
MPW250117P000200002024-05-13 12:59PM EDT20.0014.7014.6515.400.00-2170.00%
MPW250117P000220002024-04-04 10:14AM EDT22.0017.6316.9017.850.00-10129.30%
MPW250117P000250002024-05-21 10:12AM EDT25.0019.7620.1020.350.00-210.00%
MPW250117P000270002024-03-15 9:38AM EDT27.0022.7022.8023.850.00-10194.04%
MPW250117P000300002024-06-21 9:30AM EDT30.0025.3324.7525.80+0.13+0.52%13135.94%