Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:38PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00280000 | 2023-11-20 2:57PM EDT | 280.00 | 274.60 | 328.20 | 343.20 | 0.00 | - | - | 1 | 0.00% |
| MPWR240517C00340000 | 2023-07-26 9:31AM EDT | 340.00 | 214.00 | 162.10 | 167.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240517C00400000 | 2024-02-08 10:32AM EDT | 400.00 | 306.00 | 329.00 | 343.90 | 0.00 | - | 1 | 51 | 283.31% |
| MPWR240517C00410000 | 2023-12-27 1:21PM EDT | 410.00 | 232.00 | 192.10 | 207.10 | 0.00 | - | 1 | 30 | 0.00% |
| MPWR240517C00420000 | 2023-11-03 10:11AM EDT | 420.00 | 109.80 | 151.80 | 164.10 | 0.00 | - | 10 | 75 | 0.00% |
| MPWR240517C00430000 | 2023-10-30 2:59PM EDT | 430.00 | 55.24 | 141.50 | 151.10 | 0.00 | - | 10 | 60 | 0.00% |
| MPWR240517C00440000 | 2023-10-27 3:32PM EDT | 440.00 | 49.58 | 133.60 | 137.10 | 0.00 | - | 15 | 24 | 0.00% |
| MPWR240517C00450000 | 2024-03-14 2:19PM EDT | 450.00 | 250.00 | 205.50 | 219.10 | 0.00 | - | 1 | 41 | 0.00% |
| MPWR240517C00460000 | 2024-03-07 3:40PM EDT | 460.00 | 316.40 | 190.00 | 203.10 | 0.00 | - | 1 | 25 | 0.00% |
| MPWR240517C00470000 | 2023-11-02 10:08AM EDT | 470.00 | 61.63 | 113.60 | 121.00 | 0.00 | - | 10 | 37 | 0.00% |
| MPWR240517C00480000 | 2024-04-04 3:05PM EDT | 480.00 | 171.70 | 230.20 | 243.70 | 0.00 | - | 2 | 71 | 134.24% |
| MPWR240517C00490000 | 2024-04-04 3:06PM EDT | 490.00 | 161.30 | 219.60 | 233.20 | 0.00 | - | 1 | 114 | 125.18% |
| MPWR240517C00500000 | 2023-11-14 11:22AM EDT | 500.00 | 84.10 | 146.30 | 155.40 | 0.00 | - | 1 | 61 | 0.00% |
| MPWR240517C00510000 | 2024-02-22 4:44PM EDT | 510.00 | 239.82 | 162.00 | 174.50 | 0.00 | - | 2 | 46 | 0.00% |
| MPWR240517C00520000 | 2023-11-21 11:29AM EDT | 520.00 | 76.88 | 126.20 | 132.70 | 0.00 | - | 1 | 46 | 0.00% |
| MPWR240517C00530000 | 2023-11-22 10:51AM EDT | 530.00 | 78.68 | 118.30 | 128.60 | 0.00 | - | 15 | 19 | 0.00% |
| MPWR240517C00540000 | 2024-02-08 10:32AM EDT | 540.00 | 176.20 | 197.10 | 208.00 | 0.00 | - | 1 | 5 | 184.74% |
| MPWR240517C00550000 | 2024-04-24 9:32AM EDT | 550.00 | 105.00 | 160.70 | 171.90 | 0.00 | - | 1 | 8 | 92.65% |
| MPWR240517C00560000 | 2024-05-02 9:32AM EDT | 560.00 | 130.00 | 151.00 | 162.00 | 0.00 | - | 1 | 14 | 88.53% |
| MPWR240517C00570000 | 2024-02-08 11:51AM EDT | 570.00 | 208.30 | 170.60 | 181.00 | 0.00 | - | 1 | 14 | 169.80% |
| MPWR240517C00580000 | 2024-04-30 2:58PM EDT | 580.00 | 101.35 | 130.50 | 143.00 | 0.00 | - | 1 | 26 | 79.50% |
| MPWR240517C00590000 | 2024-05-02 9:39AM EDT | 590.00 | 103.00 | 121.60 | 132.90 | 0.00 | - | 1 | 23 | 76.48% |
| MPWR240517C00600000 | 2024-05-02 1:37PM EDT | 600.00 | 110.32 | 110.10 | 123.00 | 0.00 | - | 6 | 41 | 68.63% |
| MPWR240517C00610000 | 2024-05-02 1:37PM EDT | 610.00 | 100.67 | 102.50 | 110.40 | 0.00 | - | 7 | 50 | 63.28% |
| MPWR240517C00620000 | 2024-05-02 3:12PM EDT | 620.00 | 99.00 | 92.20 | 101.00 | 0.00 | - | 11 | 41 | 58.89% |
| MPWR240517C00630000 | 2024-04-26 10:10AM EDT | 630.00 | 61.71 | 82.90 | 91.00 | 0.00 | - | 1 | 20 | 55.12% |
| MPWR240517C00640000 | 2024-05-02 10:53AM EDT | 640.00 | 62.64 | 74.20 | 80.70 | 0.00 | - | 4 | 42 | 51.62% |
| MPWR240517C00650000 | 2024-05-02 3:05PM EDT | 650.00 | 72.44 | 64.90 | 72.00 | -1.20 | -1.63% | 3 | 143 | 58.42% |
| MPWR240517C00660000 | 2024-05-03 9:30AM EDT | 660.00 | 65.00 | 55.30 | 63.00 | +1.00 | +1.56% | 1 | 62 | 54.82% |
| MPWR240517C00670000 | 2024-05-03 10:31AM EDT | 670.00 | 56.00 | 47.20 | 56.00 | +6.50 | +13.13% | 1 | 142 | 55.04% |
| MPWR240517C00680000 | 2024-05-02 3:34PM EDT | 680.00 | 46.86 | 39.80 | 49.00 | 0.00 | - | 14 | 125 | 54.31% |
| MPWR240517C00690000 | 2024-05-03 10:12AM EDT | 690.00 | 42.00 | 33.70 | 42.00 | +9.00 | +27.27% | 9 | 326 | 52.75% |
| MPWR240517C00700000 | 2024-05-03 11:41AM EDT | 700.00 | 32.35 | 28.10 | 30.40 | -0.65 | -1.97% | 3 | 513 | 42.19% |
| MPWR240517C00710000 | 2024-05-02 3:43PM EDT | 710.00 | 23.75 | 22.30 | 24.50 | 0.00 | - | 8 | 175 | 41.10% |
| MPWR240517C00720000 | 2024-05-03 12:23PM EDT | 720.00 | 18.60 | 17.40 | 19.20 | -3.40 | -14.53% | 4 | 59 | 39.91% |
| MPWR240517C00730000 | 2024-05-03 12:04PM EDT | 730.00 | 15.50 | 13.40 | 15.60 | -0.68 | -4.20% | 1 | 182 | 40.52% |
| MPWR240517C00740000 | 2024-05-02 10:58AM EDT | 740.00 | 9.00 | 10.10 | 13.60 | 0.00 | - | 6 | 135 | 43.04% |
| MPWR240517C00750000 | 2024-05-03 10:30AM EDT | 750.00 | 10.60 | 7.80 | 10.60 | -1.25 | -10.55% | 1 | 31 | 42.75% |
| MPWR240517C00760000 | 2024-05-02 2:24PM EDT | 760.00 | 8.10 | 5.70 | 7.60 | 0.00 | - | 58 | 79 | 41.27% |
| MPWR240517C00770000 | 2024-05-02 3:17PM EDT | 770.00 | 6.80 | 4.30 | 5.80 | 0.00 | - | 33 | 73 | 41.35% |
| MPWR240517C00780000 | 2024-05-02 3:25PM EDT | 780.00 | 5.00 | 1.60 | 5.40 | 0.00 | - | 14 | 36 | 44.40% |
| MPWR240517C00790000 | 2024-05-02 11:38AM EDT | 790.00 | 3.04 | 2.15 | 3.40 | 0.00 | - | 2 | 194 | 42.00% |
| MPWR240517C00800000 | 2024-05-03 10:00AM EDT | 800.00 | 3.50 | 1.80 | 3.20 | +0.81 | +30.11% | 1 | 36 | 44.79% |
| MPWR240517C00810000 | 2024-05-02 2:44PM EDT | 810.00 | 2.00 | 1.15 | 2.50 | 0.00 | - | 11 | 18 | 45.26% |
| MPWR240517C00820000 | 2024-05-02 1:34PM EDT | 820.00 | 1.50 | 0.80 | 1.95 | 0.00 | - | 1 | 15 | 45.74% |
| MPWR240517C00830000 | 2024-05-01 3:28PM EDT | 830.00 | 2.35 | 0.50 | 1.45 | 0.00 | - | 2 | 1 | 45.79% |
| MPWR240517C00840000 | 2024-05-02 11:54AM EDT | 840.00 | 0.94 | 0.00 | 3.20 | 0.00 | - | 7 | 59 | 57.73% |
| MPWR240517C00850000 | 2024-05-02 1:47PM EDT | 850.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 56.37% |
| MPWR240517C00860000 | 2024-04-22 1:06PM EDT | 860.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 3 | 29 | 59.46% |
| MPWR240517C00870000 | 2024-04-05 9:30AM EDT | 870.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 61.95% |
| MPWR240517C00880000 | 2024-05-01 10:40AM EDT | 880.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 52.77% |
| MPWR240517C00900000 | 2024-05-02 12:11PM EDT | 900.00 | 0.41 | 0.00 | 4.40 | 0.00 | - | 21 | 132 | 69.28% |
| MPWR240517C00920000 | 2024-05-02 9:46AM EDT | 920.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 8 | 26 | 73.95% |
| MPWR240517C00930000 | 2024-04-04 9:30AM EDT | 930.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 76.38% |
| MPWR240517C00940000 | 2024-03-14 11:03AM EDT | 940.00 | 6.49 | 0.05 | 5.10 | 0.00 | - | 1 | 15 | 81.57% |
| MPWR240517C00950000 | 2024-04-30 1:16PM EDT | 950.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 81.12% |
| MPWR240517C00960000 | 2024-02-08 2:08PM EDT | 960.00 | 16.50 | 6.60 | 14.00 | 0.00 | - | - | 2 | 119.19% |
| MPWR240517C00980000 | 2024-02-23 11:30AM EDT | 980.00 | 6.50 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 82.59% |
| MPWR240517C01000000 | 2024-03-07 12:21PM EDT | 1,000.00 | 10.30 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 76.47% |
| MPWR240517C01020000 | 2024-03-25 9:30AM EDT | 1,020.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 96.92% |
| MPWR240517C01040000 | 2024-03-18 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MPWR240517C01060000 | 2024-03-18 9:30AM EDT | 1,060.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MPWR240517C01080000 | 2024-03-13 2:14PM EDT | 1,080.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 108.55% |
| MPWR240517C01100000 | 2024-04-29 9:30AM EDT | 1,100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 67.58% |
| MPWR240517C01120000 | 2024-04-12 2:43PM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 289 | 289 | 70.31% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00210000 | 2023-10-27 12:08PM EDT | 210.00 | 3.20 | 0.10 | 8.70 | 0.00 | - | 1 | 1 | 347.71% |
| MPWR240517P00220000 | 2023-12-01 4:33PM EDT | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 300.64% |
| MPWR240517P00260000 | 2024-01-05 12:57PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 260.50% |
| MPWR240517P00270000 | 2023-12-19 11:14AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 251.47% |
| MPWR240517P00280000 | 2023-12-01 4:39PM EDT | 280.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 242.77% |
| MPWR240517P00290000 | 2023-08-16 9:30AM EDT | 290.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MPWR240517P00300000 | 2023-09-08 3:38PM EDT | 300.00 | 7.56 | 6.40 | 9.10 | 0.00 | - | 1 | 25 | 285.64% |
| MPWR240517P00310000 | 2023-08-24 11:27AM EDT | 310.00 | 10.00 | 10.80 | 13.20 | 0.00 | - | 5 | 15 | 307.48% |
| MPWR240517P00320000 | 2023-11-14 12:37PM EDT | 320.00 | 4.61 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 210.96% |
| MPWR240517P00330000 | 2024-03-04 12:22PM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 3 | 40 | 199.80% |
| MPWR240517P00340000 | 2024-04-05 2:23PM EDT | 340.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 192.82% |
| MPWR240517P00350000 | 2024-03-18 12:35PM EDT | 350.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 164.89% |
| MPWR240517P00360000 | 2023-10-17 1:32PM EDT | 360.00 | 17.20 | 7.20 | 8.10 | 0.00 | - | 4 | 12 | 231.85% |
| MPWR240517P00370000 | 2024-05-01 3:03PM EDT | 370.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 173.00% |
| MPWR240517P00380000 | 2024-05-01 3:06PM EDT | 380.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 25 | 166.75% |
| MPWR240517P00390000 | 2024-01-03 12:13PM EDT | 390.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 163.79% |
| MPWR240517P00400000 | 2024-05-02 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 100.59% |
| MPWR240517P00410000 | 2024-02-16 1:55PM EDT | 410.00 | 0.67 | 0.00 | 3.50 | 0.00 | - | 1 | 39 | 143.63% |
| MPWR240517P00420000 | 2024-01-31 10:30AM EDT | 420.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
| MPWR240517P00430000 | 2024-03-20 1:47PM EDT | 430.00 | 0.64 | 0.00 | 2.35 | 0.00 | - | 7 | 17 | 124.27% |
| MPWR240517P00440000 | 2024-01-22 10:30AM EDT | 440.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| MPWR240517P00450000 | 2023-12-28 10:30AM EDT | 450.00 | 5.40 | 3.40 | 10.20 | 0.00 | - | 2 | 124 | 161.94% |
| MPWR240517P00460000 | 2024-04-24 9:41AM EDT | 460.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | 6 | 87 | 122.07% |
| MPWR240517P00470000 | 2024-04-09 3:55PM EDT | 470.00 | 2.22 | 0.00 | 4.40 | 0.00 | - | 8 | 29 | 116.91% |
| MPWR240517P00480000 | 2024-04-25 10:54AM EDT | 480.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 74 | 111.84% |
| MPWR240517P00490000 | 2024-05-01 12:11PM EDT | 490.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 69 | 106.86% |
| MPWR240517P00500000 | 2024-04-24 10:39AM EDT | 500.00 | 0.10 | 0.00 | 4.40 | -0.48 | -82.76% | 1 | 102 | 101.95% |
| MPWR240517P00510000 | 2024-04-24 10:39AM EDT | 510.00 | 0.79 | 0.00 | 4.40 | 0.00 | - | 1 | 97 | 97.12% |
| MPWR240517P00520000 | 2024-04-25 3:56PM EDT | 520.00 | 0.62 | 0.00 | 4.50 | 0.00 | - | 40 | 74 | 92.79% |
| MPWR240517P00530000 | 2024-04-22 1:31PM EDT | 530.00 | 8.10 | 0.20 | 3.30 | 0.00 | - | 2 | 182 | 83.85% |
| MPWR240517P00540000 | 2024-05-03 10:46AM EDT | 540.00 | 0.05 | 0.00 | 4.40 | -1.20 | -96.00% | 1 | 100 | 83.06% |
| MPWR240517P00550000 | 2024-05-02 10:32AM EDT | 550.00 | 0.25 | 0.00 | 1.60 | -0.50 | -66.67% | 1 | 69 | 65.21% |
| MPWR240517P00560000 | 2024-05-02 10:49AM EDT | 560.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 6 | 78 | 74.32% |
| MPWR240517P00570000 | 2024-05-02 11:10AM EDT | 570.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 11 | 119 | 69.82% |
| MPWR240517P00580000 | 2024-05-02 2:27PM EDT | 580.00 | 0.29 | 0.00 | 4.60 | 0.00 | - | 12 | 131 | 65.70% |
| MPWR240517P00590000 | 2024-05-02 11:41AM EDT | 590.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 33 | 61.27% |
| MPWR240517P00600000 | 2024-05-03 9:36AM EDT | 600.00 | 1.45 | 0.00 | 1.45 | +0.99 | +215.22% | 1 | 220 | 51.47% |
| MPWR240517P00610000 | 2024-05-02 2:56PM EDT | 610.00 | 0.70 | 0.10 | 0.00 | 0.00 | - | 24 | 30 | 12.50% |
| MPWR240517P00620000 | 2024-05-02 10:59AM EDT | 620.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 5 | 56 | 58.67% |
| MPWR240517P00630000 | 2024-05-02 2:41PM EDT | 630.00 | 1.50 | 0.65 | 1.70 | 0.00 | - | 9 | 53 | 40.70% |
| MPWR240517P00640000 | 2024-05-02 2:59PM EDT | 640.00 | 1.80 | 1.65 | 2.65 | -0.20 | -10.00% | 4 | 55 | 40.91% |
| MPWR240517P00650000 | 2024-05-03 9:53AM EDT | 650.00 | 2.50 | 2.05 | 3.50 | -0.70 | -21.88% | 1 | 185 | 39.51% |
| MPWR240517P00660000 | 2024-05-03 9:37AM EDT | 660.00 | 3.64 | 3.30 | 4.90 | -0.55 | -13.13% | 1 | 188 | 38.95% |
| MPWR240517P00670000 | 2024-05-02 2:35PM EDT | 670.00 | 6.60 | 5.00 | 6.40 | 0.00 | - | 16 | 158 | 37.59% |
| MPWR240517P00680000 | 2024-05-02 2:52PM EDT | 680.00 | 8.41 | 6.90 | 10.10 | 0.00 | - | 30 | 43 | 39.99% |
| MPWR240517P00690000 | 2024-05-03 12:18PM EDT | 690.00 | 10.70 | 10.00 | 11.40 | +0.08 | +0.75% | 1 | 17 | 36.10% |
| MPWR240517P00700000 | 2024-05-03 9:52AM EDT | 700.00 | 11.10 | 13.20 | 14.80 | -2.70 | -19.57% | 26 | 126 | 35.26% |
| MPWR240517P00710000 | 2024-05-03 11:54AM EDT | 710.00 | 17.96 | 17.70 | 19.50 | -4.44 | -19.82% | 1 | 13 | 35.42% |
| MPWR240517P00720000 | 2024-05-03 11:54AM EDT | 720.00 | 23.01 | 22.80 | 24.90 | -7.89 | -25.53% | 1 | 88 | 35.43% |
| MPWR240517P00730000 | 2024-05-03 12:18PM EDT | 730.00 | 29.60 | 28.70 | 30.90 | -53.33 | -64.31% | 1 | 84 | 35.15% |
| MPWR240517P00740000 | 2024-04-04 2:58PM EDT | 740.00 | 102.50 | 34.20 | 37.80 | 0.00 | - | 2 | 5 | 35.22% |
| MPWR240517P00750000 | 2024-05-02 11:55AM EDT | 750.00 | 50.00 | 41.60 | 45.70 | 0.00 | - | 2 | 111 | 36.10% |
| MPWR240517P00760000 | 2024-04-04 12:27PM EDT | 760.00 | 106.95 | 46.00 | 53.60 | 0.00 | - | 1 | 14 | 35.85% |
| MPWR240517P00770000 | 2024-05-02 10:01AM EDT | 770.00 | 92.10 | 56.00 | 61.40 | 0.00 | - | 1 | 8 | 33.73% |
| MPWR240517P00780000 | 2024-03-18 9:58AM EDT | 780.00 | 110.90 | 137.10 | 148.00 | 0.00 | - | 1 | 8 | 174.94% |
| MPWR240517P00790000 | 2024-05-02 3:12PM EDT | 790.00 | 76.00 | 73.00 | 80.90 | 0.00 | - | - | 2 | 39.20% |
| MPWR240517P00800000 | 2024-02-12 12:48PM EDT | 800.00 | 93.30 | 107.50 | 113.20 | 0.00 | - | 8 | 12 | 90.84% |
| MPWR240517P00940000 | 2024-04-04 3:00PM EDT | 940.00 | 291.20 | 218.80 | 230.20 | 0.00 | - | 1 | 0 | 77.27% |
| MPWR240517P01120000 | 2024-03-18 9:30AM EDT | 1,120.00 | 418.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.