U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,811.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,108.90 +1.80 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,421.50 -4.40 (-0.18%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240531C00000500 | 2024-05-21 2:42PM EDT | 0.50 | 4.52 | 3.60 | 6.65 | -0.54 | -10.67% | 3 | 3 | 0.00% |
| MPW240531C00001000 | 2024-05-21 2:43PM EDT | 1.00 | 4.01 | 3.75 | 6.10 | -0.24 | -5.65% | 3 | 4 | 2,537.50% |
| MPW240531C00001500 | 2024-05-20 3:19PM EDT | 1.50 | 4.10 | 3.15 | 5.65 | 0.00 | - | 3 | 9 | 1,431.25% |
| MPW240531C00002000 | 2024-05-17 12:18PM EDT | 2.00 | 3.15 | 2.90 | 3.15 | 0.00 | - | 1 | 1 | 312.50% |
| MPW240531C00003000 | 2024-05-13 10:33AM EDT | 3.00 | 3.25 | 1.56 | 2.18 | 0.00 | - | 1 | 23 | 320.31% |
| MPW240531C00003500 | 2024-05-13 3:31PM EDT | 3.50 | 2.02 | 1.05 | 2.10 | 0.00 | - | 3 | 6 | 184.38% |
| MPW240531C00004000 | 2024-05-20 9:51AM EDT | 4.00 | 1.11 | 0.75 | 1.49 | 0.00 | - | 1 | 30 | 154.69% |
| MPW240531C00004500 | 2024-05-21 3:47PM EDT | 4.50 | 0.61 | 0.49 | 0.82 | -0.17 | -21.79% | 108 | 1,104 | 111.72% |
| MPW240531C00005000 | 2024-05-21 3:59PM EDT | 5.00 | 0.22 | 0.20 | 0.24 | -0.11 | -33.33% | 447 | 3,861 | 66.41% |
| MPW240531C00005500 | 2024-05-21 3:55PM EDT | 5.50 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 1,683 | 6,685 | 67.97% |
| MPW240531C00006000 | 2024-05-21 3:38PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 220 | 3,099 | 78.13% |
| MPW240531C00006500 | 2024-05-21 2:01PM EDT | 6.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 845 | 101.56% |
| MPW240531C00007000 | 2024-05-21 1:14PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 40 | 1,834 | 112.50% |
| MPW240531C00007500 | 2024-05-17 3:25PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 630 | 131.25% |
| MPW240531C00008000 | 2024-05-21 2:39PM EDT | 8.00 | 0.02 | 0.01 | 0.11 | +0.01 | +100.00% | 10 | 851 | 190.63% |
| MPW240531C00008500 | 2024-05-21 9:37AM EDT | 8.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 17 | 185 | 204.69% |
| MPW240531C00009000 | 2024-05-21 2:07PM EDT | 9.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 155 | 522 | 420.31% |
| MPW240531C00009500 | 2024-05-14 1:47PM EDT | 9.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 15 | 231.25% |
| MPW240531C00011000 | 2024-05-14 12:11PM EDT | 11.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 268.75% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240531P00002500 | 2024-05-16 1:43PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,475 | 1,507 | 187.50% |
| MPW240531P00003000 | 2024-05-16 1:03PM EDT | 3.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 163 | 643 | 143.75% |
| MPW240531P00003500 | 2024-05-21 3:53PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 408 | 2,635 | 125.00% |
| MPW240531P00004000 | 2024-05-21 2:28PM EDT | 4.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 60 | 3,483 | 103.13% |
| MPW240531P00004500 | 2024-05-21 3:57PM EDT | 4.50 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 2,277 | 4,135 | 79.69% |
| MPW240531P00005000 | 2024-05-21 3:58PM EDT | 5.00 | 0.19 | 0.18 | 0.20 | +0.07 | +58.33% | 1,044 | 3,822 | 57.81% |
| MPW240531P00005500 | 2024-05-21 3:36PM EDT | 5.50 | 0.56 | 0.47 | 0.62 | +0.17 | +43.59% | 18 | 637 | 59.38% |
| MPW240531P00006000 | 2024-05-21 11:33AM EDT | 6.00 | 0.84 | 0.77 | 1.82 | +0.04 | +5.00% | 5 | 313 | 189.06% |
| MPW240531P00006500 | 2024-05-16 11:13AM EDT | 6.50 | 1.50 | 1.04 | 1.73 | 0.00 | - | 51 | 45 | 200.78% |
| MPW240531P00007000 | 2024-05-15 10:29AM EDT | 7.00 | 1.70 | 1.71 | 2.10 | 0.00 | - | - | 0 | 173.44% |
© 2024 Yahoo. Todos los derechos reservados.