Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
59.929,86 -187,14 (-0,31%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.50
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628C00005500 | 2024-06-21 2:52PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 124 | 3,022 | 71.88% |
| MPW240705C00005500 | 2024-06-21 2:55PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 110 | 1,129 | 60.94% |
| MPW240712C00005500 | 2024-06-21 2:54PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 39 | 1,581 | 60.16% |
| MPW240719C00005500 | 2024-06-21 3:58PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 196 | 7,289 | 62.50% |
| MPW240726C00005500 | 2024-06-21 3:24PM EDT | 2024-07-26 | 0.14 | 0.11 | 0.16 | +0.01 | +7.69% | 28 | 233 | 62.11% |
| MPW240802C00005500 | 2024-06-21 1:15PM EDT | 2024-08-02 | 0.20 | 0.13 | 0.20 | +0.20 | - | 619 | 91 | 62.11% |
| MPW240816C00005500 | 2024-06-21 3:55PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.32 | -0.01 | -3.23% | 1,609 | 10,314 | 73.63% |
| MPW241018C00005500 | 2024-06-21 1:26PM EDT | 2024-10-18 | 0.52 | 0.50 | 0.57 | +0.03 | +6.12% | 16 | 22,263 | 72.46% |
| MPW250117C00005500 | 2024-06-21 12:58PM EDT | 2025-01-17 | 0.76 | 0.61 | 0.77 | +0.15 | +24.59% | 15 | 4,400 | 65.14% |
| MPW260116C00005500 | 2024-06-21 11:25AM EDT | 2026-01-16 | 1.26 | 1.15 | 1.33 | +0.07 | +5.88% | 93 | 1,733 | 62.40% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628P00005500 | 2024-06-21 1:39PM EDT | 2024-06-28 | 0.70 | 0.68 | 0.74 | -0.08 | -10.26% | 63 | 353 | 65.63% |
| MPW240705P00005500 | 2024-06-18 9:37AM EDT | 2024-07-05 | 0.69 | 0.50 | 0.80 | 0.00 | - | 50 | 121 | 88.28% |
| MPW240712P00005500 | 2024-06-11 11:37AM EDT | 2024-07-12 | 0.68 | 0.65 | 0.84 | 0.00 | - | 2 | 15 | 53.13% |
| MPW240719P00005500 | 2024-06-21 1:56PM EDT | 2024-07-19 | 0.77 | 0.75 | 0.83 | -0.07 | -8.33% | 61 | 1,278 | 58.59% |
| MPW240726P00005500 | 2024-06-14 12:21PM EDT | 2024-07-26 | 0.81 | 0.79 | 0.96 | 0.00 | - | 1 | 120 | 70.31% |
| MPW240816P00005500 | 2024-06-21 3:19PM EDT | 2024-08-16 | 0.99 | 0.93 | 1.00 | -0.03 | -2.94% | 39 | 15,170 | 68.75% |
| MPW241018P00005500 | 2024-06-20 10:06AM EDT | 2024-10-18 | 1.30 | 1.20 | 1.29 | 0.00 | - | 5 | 3,661 | 73.44% |
| MPW250117P00005500 | 2024-06-20 1:32PM EDT | 2025-01-17 | 1.51 | 1.46 | 1.54 | 0.00 | - | 24 | 1,612 | 72.75% |
| MPW260116P00005500 | 2024-06-20 2:18PM EDT | 2026-01-16 | 1.95 | 1.92 | 2.05 | 0.00 | - | 1 | 549 | 64.40% |
