Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116C00000500 | 2024-06-12 10:16AM EDT | 0.50 | 4.58 | 2.00 | 4.90 | 0.00 | - | 40 | 69 | 0.00% |
| MPW260116C00001000 | 2024-06-12 3:58PM EDT | 1.00 | 3.85 | 3.30 | 4.40 | 0.00 | - | 76 | 261 | 75.78% |
| MPW260116C00001500 | 2024-05-29 3:32PM EDT | 1.50 | 3.42 | 2.50 | 4.90 | 0.00 | - | 2 | 99 | 114.06% |
| MPW260116C00002000 | 2024-06-17 3:48PM EDT | 2.00 | 2.96 | 2.35 | 3.45 | -0.14 | -4.52% | 32 | 1,721 | 53.32% |
| MPW260116C00002500 | 2024-06-17 11:00AM EDT | 2.50 | 2.56 | 2.47 | 3.00 | -0.37 | -12.63% | 23 | 1,230 | 73.44% |
| MPW260116C00003000 | 2024-06-17 12:18PM EDT | 3.00 | 2.33 | 2.22 | 2.45 | -0.05 | -2.10% | 10 | 3,371 | 65.23% |
| MPW260116C00003500 | 2024-06-14 11:54AM EDT | 3.50 | 2.01 | 1.90 | 2.47 | 0.00 | - | 1 | 3,094 | 71.78% |
| MPW260116C00004000 | 2024-06-17 9:57AM EDT | 4.00 | 1.70 | 1.70 | 2.42 | -0.09 | -5.03% | 1 | 4,258 | 76.47% |
| MPW260116C00004500 | 2024-06-13 1:30PM EDT | 4.50 | 1.60 | 1.51 | 2.08 | 0.00 | - | 16 | 1,045 | 72.46% |
| MPW260116C00005000 | 2024-06-17 12:54PM EDT | 5.00 | 1.43 | 1.36 | 1.45 | +0.02 | +1.42% | 73 | 7,025 | 62.40% |
| MPW260116C00005500 | 2024-06-17 3:34PM EDT | 5.50 | 1.24 | 1.20 | 1.37 | 0.00 | - | 64 | 1,645 | 63.87% |
| MPW260116C00007000 | 2024-06-17 3:27PM EDT | 7.00 | 0.90 | 0.86 | 0.95 | +0.04 | +4.65% | 16 | 12,606 | 62.70% |
| MPW260116C00010000 | 2024-06-17 2:04PM EDT | 10.00 | 0.46 | 0.45 | 0.46 | +0.02 | +4.55% | 27 | 9,953 | 60.64% |
| MPW260116C00012000 | 2024-06-17 2:04PM EDT | 12.00 | 0.32 | 0.26 | 0.34 | +0.02 | +6.67% | 17 | 8,868 | 59.96% |
認沽盤範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116P00000500 | 2024-06-04 9:30AM EDT | 0.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 5 | 1,876 | 119.53% |
| MPW260116P00001000 | 2024-06-17 12:28PM EDT | 1.00 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 51 | 2,934 | 98.05% |
| MPW260116P00001500 | 2024-06-17 12:27PM EDT | 1.50 | 0.22 | 0.20 | 0.23 | +0.02 | +10.00% | 1 | 982 | 89.84% |
| MPW260116P00002000 | 2024-06-17 1:00PM EDT | 2.00 | 0.33 | 0.31 | 0.35 | -0.01 | -2.94% | 41 | 2,516 | 82.62% |
| MPW260116P00002500 | 2024-06-17 1:50PM EDT | 2.50 | 0.50 | 0.46 | 0.51 | +0.01 | +2.04% | 111 | 1,411 | 78.32% |
| MPW260116P00003000 | 2024-06-17 12:22PM EDT | 3.00 | 0.69 | 0.64 | 0.72 | +0.03 | +4.55% | 50 | 8,038 | 75.68% |
| MPW260116P00003500 | 2024-06-10 3:52PM EDT | 3.50 | 0.83 | 0.85 | 0.98 | 0.00 | - | 2 | 5,333 | 74.12% |
| MPW260116P00004000 | 2024-06-14 3:39PM EDT | 4.00 | 1.11 | 1.08 | 1.23 | 0.00 | - | 2 | 3,509 | 71.58% |
| MPW260116P00004500 | 2024-06-17 2:09PM EDT | 4.50 | 1.44 | 1.33 | 1.51 | +0.06 | +4.35% | 2 | 741 | 69.34% |
| MPW260116P00005000 | 2024-06-13 3:41PM EDT | 5.00 | 1.70 | 1.61 | 1.80 | +0.02 | +1.19% | 1 | 3,961 | 67.29% |
| MPW260116P00005500 | 2024-06-14 3:39PM EDT | 5.50 | 0.01 | 1.92 | 2.05 | 0.00 | - | 2 | 546 | 64.26% |
| MPW260116P00007000 | 2024-06-17 3:19PM EDT | 7.00 | 2.99 | 2.73 | 3.15 | -0.07 | -2.29% | 46 | 2,813 | 56.25% |
| MPW260116P00010000 | 2024-06-17 3:27PM EDT | 10.00 | 5.50 | 5.40 | 5.60 | +0.03 | +0.55% | 1 | 350 | 53.22% |
| MPW260116P00012000 | 2024-05-17 10:40AM EDT | 12.00 | 7.08 | 7.05 | 7.50 | 0.00 | - | 1 | 441 | 60.74% |
