Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.282,21 +171,75 (+0,29%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628C00000500 | 2024-06-10 12:57PM EDT | 0.50 | 4.58 | 4.20 | 4.75 | 0.00 | - | 3 | 2 | 1,681.25% |
| MPW240628C00001000 | 2024-06-10 12:58PM EDT | 1.00 | 4.07 | 3.75 | 3.85 | 0.00 | - | 2 | 1 | 50.00% |
| MPW240628C00001500 | 2024-06-10 12:59PM EDT | 1.50 | 3.85 | 3.20 | 3.35 | 0.00 | - | 2 | 2 | 587.50% |
| MPW240628C00002000 | 2024-06-10 1:01PM EDT | 2.00 | 4.15 | 2.38 | 3.20 | 0.00 | - | 3 | 12 | 881.25% |
| MPW240628C00002500 | 2024-06-07 1:44PM EDT | 2.50 | 3.17 | 2.23 | 2.37 | 0.00 | - | 3 | 0 | 50.00% |
| MPW240628C00003000 | 2024-06-07 12:29PM EDT | 3.00 | 2.41 | 1.73 | 2.04 | 0.00 | - | 3 | 0 | 309.38% |
| MPW240628C00003500 | 2024-06-06 11:17AM EDT | 3.50 | 2.02 | 1.26 | 1.36 | 0.00 | - | - | 0 | 137.50% |
| MPW240628C00004000 | 2024-06-21 1:31PM EDT | 4.00 | 0.82 | 0.78 | 1.04 | +0.07 | +9.33% | 1 | 17 | 171.88% |
| MPW240628C00004500 | 2024-06-21 3:53PM EDT | 4.50 | 0.36 | 0.34 | 0.40 | -0.01 | -2.70% | 39 | 281 | 76.56% |
| MPW240628C00005000 | 2024-06-21 3:58PM EDT | 5.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 2,007 | 3,890 | 61.72% |
| MPW240628C00005500 | 2024-06-21 2:52PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 124 | 3,022 | 71.88% |
| MPW240628C00006000 | 2024-06-21 3:39PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 168 | 2,393 | 106.25% |
| MPW240628C00006500 | 2024-06-21 11:57AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,294 | 112.50% |
| MPW240628C00007000 | 2024-06-20 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 137.50% |
| MPW240628C00007500 | 2024-05-28 12:43PM EDT | 7.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 5 | 28 | 297.66% |
| MPW240628C00008000 | 2024-06-04 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 798 | 228.13% |
| MPW240628C00008500 | 2024-05-15 11:22AM EDT | 8.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 2 | 350.00% |
| MPW240628C00009000 | 2024-05-14 10:03AM EDT | 9.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 81 | 141 | 225.00% |
| MPW240628C00010500 | 2024-05-14 11:50AM EDT | 10.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 507.81% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628P00003000 | 2024-06-20 11:34AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 178 | 175.00% |
| MPW240628P00003500 | 2024-06-20 11:23AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 118.75% |
| MPW240628P00004000 | 2024-06-21 3:59PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 1,408 | 93.75% |
| MPW240628P00004500 | 2024-06-21 3:56PM EDT | 4.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2,526 | 8,448 | 68.75% |
| MPW240628P00005000 | 2024-06-21 3:40PM EDT | 5.00 | 0.26 | 0.24 | 0.28 | -0.01 | -3.70% | 8,758 | 5,483 | 54.69% |
| MPW240628P00005500 | 2024-06-21 1:39PM EDT | 5.50 | 0.70 | 0.68 | 0.74 | -0.08 | -10.26% | 63 | 353 | 65.63% |
| MPW240628P00006000 | 2024-06-20 10:07AM EDT | 6.00 | 1.30 | 1.16 | 1.43 | 0.00 | - | 1 | 141 | 171.88% |
| MPW240628P00006500 | 2024-05-14 1:25PM EDT | 6.50 | 1.17 | 1.63 | 1.82 | 0.00 | - | - | 2 | 148.44% |
| MPW240628P00007000 | 2024-05-23 11:58AM EDT | 7.00 | 1.75 | 2.11 | 2.34 | 0.00 | - | 6 | 0 | 175.00% |
