Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.713,73 -134,28 (-0,22%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00000500 | 2024-06-10 12:53PM EDT | 0.50 | 4.75 | 4.30 | 4.70 | 0.00 | - | 2 | 2 | 1,587.50% |
| MPW240621C00001000 | 2024-06-07 3:07PM EDT | 1.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 78 | 0 | 1,153.13% |
| MPW240621C00002000 | 2024-05-14 9:32AM EDT | 2.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240621C00002500 | 2024-06-07 3:07PM EDT | 2.50 | 2.46 | 1.93 | 2.78 | 0.00 | - | 90 | 0 | 237.50% |
| MPW240621C00003000 | 2024-06-14 10:34AM EDT | 3.00 | 1.81 | 1.64 | 1.90 | -0.05 | -2.69% | 12 | 810 | 271.88% |
| MPW240621C00003500 | 2024-06-14 11:25AM EDT | 3.50 | 1.34 | 1.15 | 1.80 | -0.26 | -16.25% | 100 | 123 | 265.63% |
| MPW240621C00004000 | 2024-06-14 3:48PM EDT | 4.00 | 0.89 | 0.66 | 1.31 | +0.02 | +2.30% | 111 | 508 | 192.19% |
| MPW240621C00004500 | 2024-06-14 1:12PM EDT | 4.50 | 0.44 | 0.40 | 0.46 | -0.01 | -2.22% | 2 | 650 | 87.50% |
| MPW240621C00005000 | 2024-06-14 3:56PM EDT | 5.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 9,545 | 44,431 | 63.28% |
| MPW240621C00005500 | 2024-06-14 3:36PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,578 | 9,269 | 68.75% |
| MPW240621C00006000 | 2024-06-14 3:37PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 114 | 15,485 | 101.56% |
| MPW240621C00006500 | 2024-06-12 2:08PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,000 | 1,702 | 131.25% |
| MPW240621C00007000 | 2024-06-14 1:50PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,605 | 131.25% |
| MPW240621C00007500 | 2024-06-10 9:41AM EDT | 7.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 4 | 355.47% |
| MPW240621C00008000 | 2024-06-13 10:15AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,435 | 168.75% |
| MPW240621C00009000 | 2024-05-21 10:15AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 292 | 225.00% |
| MPW240621C00010000 | 2024-05-17 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 61 | 231.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00001500 | 2024-05-16 10:24AM EDT | 1.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,077 | 393.75% |
| MPW240621P00002000 | 2024-05-23 3:40PM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 300.00% |
| MPW240621P00002500 | 2024-05-31 12:07PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,332 | 237.50% |
| MPW240621P00003000 | 2024-06-14 10:32AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,983 | 175.00% |
| MPW240621P00003500 | 2024-06-14 3:56PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 264 | 4,783 | 150.00% |
| MPW240621P00004000 | 2024-06-14 3:55PM EDT | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 792 | 21,712 | 115.63% |
| MPW240621P00004500 | 2024-06-14 3:58PM EDT | 4.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,086 | 38,505 | 79.69% |
| MPW240621P00005000 | 2024-06-14 3:58PM EDT | 5.00 | 0.22 | 0.22 | 0.24 | -0.07 | -24.14% | 798 | 45,002 | 56.25% |
| MPW240621P00005500 | 2024-06-14 2:47PM EDT | 5.50 | 0.66 | 0.63 | 0.69 | -0.04 | -5.71% | 91 | 5,263 | 62.50% |
| MPW240621P00006000 | 2024-06-14 12:14PM EDT | 6.00 | 1.17 | 1.12 | 1.19 | -0.02 | -1.68% | 2 | 472 | 81.25% |
| MPW240621P00006500 | 2024-06-11 9:31AM EDT | 6.50 | 1.59 | 1.62 | 1.74 | 0.00 | - | 1 | 0 | 150.00% |
| MPW240621P00007000 | 2024-06-11 2:35PM EDT | 7.00 | 2.01 | 2.11 | 2.22 | 0.00 | - | 2 | 75 | 156.25% |
| MPW240621P00007500 | 2024-06-04 3:06PM EDT | 7.50 | 2.15 | 2.62 | 2.76 | 0.00 | - | 5 | 5 | 215.63% |
| MPW240621P00008000 | 2024-06-10 3:31PM EDT | 8.00 | 2.96 | 3.10 | 3.20 | 0.00 | - | 3 | 0 | 100.00% |
