Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.614,16 -781,19 (-1,36%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117C00000500 | 2024-06-26 1:27PM EDT | 0.50 | 4.13 | 3.60 | 3.95 | 0.00 | - | 2 | 57 | 259.38% |
| MPW250117C00001000 | 2024-06-25 3:30PM EDT | 1.00 | 3.71 | 3.10 | 3.50 | 0.00 | - | 30 | 45 | 187.50% |
| MPW250117C00001500 | 2024-06-11 1:08PM EDT | 1.50 | 3.50 | 2.43 | 2.95 | 0.00 | - | 11 | 12 | 124.22% |
| MPW250117C00002000 | 2024-06-28 3:26PM EDT | 2.00 | 2.38 | 2.05 | 2.60 | -0.37 | -13.45% | 53 | 241 | 55.47% |
| MPW250117C00002500 | 2024-06-28 2:57PM EDT | 2.50 | 1.95 | 1.94 | 2.10 | -0.29 | -12.95% | 5 | 50 | 83.59% |
| MPW250117C00003000 | 2024-06-28 12:09PM EDT | 3.00 | 1.76 | 1.59 | 1.73 | -0.13 | -6.88% | 3 | 2,837 | 80.08% |
| MPW250117C00003500 | 2024-06-28 1:32PM EDT | 3.50 | 1.28 | 0.90 | 1.38 | -0.27 | -17.42% | 83 | 807 | 57.23% |
| MPW250117C00004000 | 2024-06-28 3:31PM EDT | 4.00 | 1.07 | 1.01 | 1.09 | -0.13 | -10.83% | 243 | 27,579 | 72.66% |
| MPW250117C00004500 | 2024-06-28 3:50PM EDT | 4.50 | 0.83 | 0.80 | 0.85 | -0.15 | -15.31% | 91 | 1,263 | 70.70% |
| MPW250117C00005000 | 2024-06-28 3:19PM EDT | 5.00 | 0.65 | 0.62 | 0.69 | -0.12 | -15.58% | 435 | 41,324 | 70.31% |
| MPW250117C00005500 | 2024-06-28 2:05PM EDT | 5.50 | 0.50 | 0.50 | 0.54 | -0.10 | -16.67% | 97 | 4,523 | 69.92% |
| MPW250117C00006000 | 2024-06-28 1:01PM EDT | 6.00 | 0.39 | 0.36 | 0.44 | -0.07 | -15.22% | 38 | 838 | 68.65% |
| MPW250117C00007000 | 2024-06-28 3:26PM EDT | 7.00 | 0.26 | 0.22 | 0.29 | -0.04 | -13.33% | 48 | 5,822 | 68.75% |
| MPW250117C00008000 | 2024-06-28 1:56PM EDT | 8.00 | 0.15 | 0.14 | 0.19 | -0.04 | -21.05% | 172 | 14,892 | 68.95% |
| MPW250117C00009000 | 2024-06-28 12:59PM EDT | 9.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 1 | 2,045 | 70.31% |
| MPW250117C00010000 | 2024-06-28 1:20PM EDT | 10.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 121 | 18,264 | 71.88% |
| MPW250117C00011000 | 2024-06-06 3:29PM EDT | 11.00 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 1 | 36 | 69.92% |
| MPW250117C00012000 | 2024-06-28 1:04PM EDT | 12.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 36 | 7,910 | 74.61% |
| MPW250117C00015000 | 2024-06-28 3:30PM EDT | 15.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 8,708 | 75.00% |
| MPW250117C00017000 | 2024-06-24 9:52AM EDT | 17.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,377 | 83.59% |
| MPW250117C00020000 | 2024-06-28 3:48PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 30 | 2,474 | 91.41% |
| MPW250117C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 900 | 50.00% |
| MPW250117C00025000 | 2024-06-17 2:07PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 65 | 1,503 | 95.31% |
| MPW250117C00027000 | 2024-05-22 9:30AM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| MPW250117C00030000 | 2024-06-26 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,336 | 50.00% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117P00000500 | 2024-02-05 4:20PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 165.63% |
| MPW250117P00001000 | 2024-06-28 1:38PM EDT | 1.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 500 | 8,507 | 139.06% |
| MPW250117P00001500 | 2024-06-28 3:30PM EDT | 1.50 | 0.08 | 0.01 | 0.09 | +0.02 | +33.33% | 30 | 348 | 94.53% |
| MPW250117P00002000 | 2024-06-28 2:42PM EDT | 2.00 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 107 | 13,958 | 94.53% |
| MPW250117P00002500 | 2024-06-28 3:48PM EDT | 2.50 | 0.25 | 0.23 | 0.26 | +0.06 | +31.58% | 205 | 3,948 | 89.06% |
| MPW250117P00003000 | 2024-06-28 3:57PM EDT | 3.00 | 0.42 | 0.38 | 0.43 | +0.12 | +40.00% | 6,389 | 28,903 | 86.52% |
| MPW250117P00003500 | 2024-06-28 3:00PM EDT | 3.50 | 0.60 | 0.57 | 0.62 | +0.15 | +33.33% | 144 | 8,277 | 83.01% |
| MPW250117P00004000 | 2024-06-28 3:54PM EDT | 4.00 | 0.84 | 0.80 | 0.85 | +0.20 | +31.25% | 793 | 10,937 | 79.88% |
| MPW250117P00004500 | 2024-06-28 3:29PM EDT | 4.50 | 1.10 | 1.07 | 1.14 | +0.19 | +20.88% | 431 | 2,804 | 77.93% |
| MPW250117P00005000 | 2024-06-28 3:41PM EDT | 5.00 | 1.46 | 1.40 | 1.45 | +0.24 | +19.67% | 136 | 18,229 | 76.56% |
| MPW250117P00005500 | 2024-06-26 3:17PM EDT | 5.50 | 1.52 | 1.41 | 1.96 | 0.00 | - | 24 | 1,610 | 67.97% |
| MPW250117P00006000 | 2024-06-28 1:48PM EDT | 6.00 | 2.11 | 2.10 | 2.19 | +0.27 | +14.67% | 137 | 5,394 | 73.24% |
| MPW250117P00007000 | 2024-06-26 3:28PM EDT | 7.00 | 2.69 | 2.70 | 3.15 | 0.00 | - | 26 | 335 | 66.80% |
| MPW250117P00008000 | 2024-06-28 11:46AM EDT | 8.00 | 3.85 | 3.45 | 4.00 | +0.25 | +6.94% | 1 | 7,710 | 84.57% |
| MPW250117P00009000 | 2024-06-28 1:02PM EDT | 9.00 | 4.80 | 4.65 | 4.95 | +0.45 | +10.34% | 1 | 23 | 69.53% |
| MPW250117P00010000 | 2024-06-28 3:30PM EDT | 10.00 | 5.75 | 5.65 | 5.90 | +0.46 | +8.70% | 9,999 | 148,042 | 71.88% |
| MPW250117P00012000 | 2024-06-20 2:23PM EDT | 12.00 | 7.20 | 7.50 | 8.55 | 0.00 | - | 6 | 201 | 115.63% |
| MPW250117P00015000 | 2024-06-12 9:43AM EDT | 15.00 | 9.80 | 10.50 | 10.90 | 0.00 | - | 10 | 0 | 68.75% |
| MPW250117P00017000 | 2024-04-23 9:34AM EDT | 17.00 | 12.45 | 11.25 | 12.90 | 0.00 | - | 2 | 6 | 122.46% |
| MPW250117P00020000 | 2024-05-13 12:59PM EDT | 20.00 | 14.70 | 14.65 | 15.40 | 0.00 | - | 2 | 17 | 0.00% |
| MPW250117P00022000 | 2024-04-04 10:14AM EDT | 22.00 | 17.63 | 16.90 | 17.85 | 0.00 | - | 1 | 0 | 129.30% |
| MPW250117P00025000 | 2024-05-21 10:12AM EDT | 25.00 | 19.76 | 20.10 | 20.35 | 0.00 | - | 2 | 1 | 0.00% |
| MPW250117P00027000 | 2024-03-15 9:38AM EDT | 27.00 | 22.70 | 22.80 | 23.85 | 0.00 | - | 1 | 0 | 194.04% |
| MPW250117P00030000 | 2024-06-21 9:30AM EDT | 30.00 | 25.33 | 24.75 | 25.80 | +0.13 | +0.52% | 1 | 3 | 135.94% |
© 2024 Yahoo. Todos los derechos reservados.