Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621C00210000 | 2024-04-04 3:13PM EDT | 210.00 | 438.90 | 490.00 | 503.10 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240621C00250000 | 2023-11-28 2:13PM EDT | 250.00 | 296.70 | 379.60 | 394.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240621C00300000 | 2024-04-04 3:14PM EDT | 300.00 | 350.20 | 400.60 | 415.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00380000 | 2024-04-04 3:13PM EDT | 380.00 | 271.40 | 321.40 | 336.20 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00400000 | 2024-04-04 3:05PM EDT | 400.00 | 252.60 | 301.30 | 316.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240621C00410000 | 2024-02-05 1:09PM EDT | 410.00 | 239.00 | 327.00 | 341.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240621C00430000 | 2024-04-04 3:14PM EDT | 430.00 | 223.10 | 271.70 | 286.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| MPWR240621C00450000 | 2023-12-01 12:00PM EDT | 450.00 | 127.50 | 192.00 | 206.90 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR240621C00460000 | 2024-05-17 3:47PM EDT | 460.00 | 273.44 | 294.00 | 307.00 | 0.00 | - | 17 | 33 | 102.53% |
| MPWR240621C00470000 | 2024-05-16 1:48PM EDT | 470.00 | 269.92 | 284.00 | 297.30 | 0.00 | - | 6 | 35 | 99.56% |
| MPWR240621C00480000 | 2024-05-16 1:46PM EDT | 480.00 | 259.80 | 274.00 | 287.80 | 0.00 | - | 27 | 51 | 97.10% |
| MPWR240621C00510000 | 2024-03-27 12:32PM EDT | 510.00 | 173.40 | 167.00 | 180.50 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240621C00520000 | 2024-04-09 3:07PM EDT | 520.00 | 166.85 | 186.30 | 198.00 | 0.00 | - | 1 | 6 | 0.00% |
| MPWR240621C00530000 | 2024-05-02 9:32AM EDT | 530.00 | 164.00 | 224.10 | 237.70 | 0.00 | - | 1 | 5 | 79.22% |
| MPWR240621C00540000 | 2024-04-04 2:55PM EDT | 540.00 | 128.40 | 164.10 | 178.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00550000 | 2024-05-17 3:43PM EDT | 550.00 | 183.00 | 204.00 | 216.50 | 0.00 | - | 1 | 2 | 69.75% |
| MPWR240621C00560000 | 2024-05-20 3:59PM EDT | 560.00 | 200.00 | 194.10 | 206.90 | 0.00 | - | 1 | 8 | 67.55% |
| MPWR240621C00570000 | 2023-12-15 11:44AM EDT | 570.00 | 122.37 | 71.40 | 77.30 | 0.00 | - | 29 | 11 | 0.00% |
| MPWR240621C00580000 | 2024-05-01 3:30PM EDT | 580.00 | 107.50 | 174.20 | 186.90 | 0.00 | - | 1 | 25 | 61.32% |
| MPWR240621C00590000 | 2024-04-04 2:58PM EDT | 590.00 | 93.10 | 118.00 | 127.90 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240621C00600000 | 2024-05-20 1:27PM EDT | 600.00 | 160.00 | 155.00 | 167.00 | 0.00 | - | 7 | 39 | 56.55% |
| MPWR240621C00610000 | 2024-05-07 3:54PM EDT | 610.00 | 104.88 | 145.00 | 157.00 | 0.00 | - | 1 | 43 | 53.39% |
| MPWR240621C00620000 | 2024-05-07 9:30AM EDT | 620.00 | 116.95 | 135.00 | 147.50 | 0.00 | - | 2 | 33 | 51.00% |
| MPWR240621C00630000 | 2024-05-01 3:00PM EDT | 630.00 | 80.00 | 126.00 | 138.00 | 0.00 | - | 1 | 55 | 63.39% |
| MPWR240621C00640000 | 2024-05-20 11:10AM EDT | 640.00 | 114.20 | 116.00 | 128.20 | 0.00 | - | 2 | 25 | 60.03% |
| MPWR240621C00650000 | 2024-05-03 11:08AM EDT | 650.00 | 83.33 | 107.00 | 118.80 | 0.00 | - | 2 | 44 | 57.39% |
| MPWR240621C00660000 | 2024-05-02 10:59AM EDT | 660.00 | 66.00 | 98.30 | 106.90 | 0.00 | - | 2 | 17 | 50.21% |
| MPWR240621C00670000 | 2024-05-17 2:35PM EDT | 670.00 | 66.00 | 89.60 | 98.00 | 0.00 | - | 1 | 62 | 48.47% |
| MPWR240621C00680000 | 2024-05-15 1:38PM EDT | 680.00 | 71.90 | 80.90 | 90.00 | 0.00 | - | 2 | 32 | 47.93% |
| MPWR240621C00690000 | 2024-05-17 2:14PM EDT | 690.00 | 51.80 | 74.00 | 80.30 | 0.00 | - | 4 | 31 | 44.48% |
| MPWR240621C00700000 | 2024-05-10 2:45PM EDT | 700.00 | 36.60 | 66.00 | 73.00 | 0.00 | - | 1 | 53 | 44.33% |
| MPWR240621C00710000 | 2024-05-20 12:40PM EDT | 710.00 | 63.00 | 58.10 | 64.60 | 0.00 | - | 1 | 15 | 42.26% |
| MPWR240621C00720000 | 2024-05-15 1:58PM EDT | 720.00 | 45.50 | 51.70 | 57.30 | 0.00 | - | 4 | 46 | 41.29% |
| MPWR240621C00730000 | 2024-05-20 3:35PM EDT | 730.00 | 44.40 | 43.60 | 50.60 | 0.00 | - | 6 | 53 | 40.62% |
| MPWR240621C00740000 | 2024-05-20 11:30AM EDT | 740.00 | 37.90 | 39.20 | 42.70 | -0.10 | -0.26% | 1 | 39 | 38.10% |
| MPWR240621C00750000 | 2024-05-20 10:44AM EDT | 750.00 | 30.70 | 33.80 | 35.80 | 0.00 | - | 9 | 29 | 36.33% |
| MPWR240621C00760000 | 2024-05-21 10:32AM EDT | 760.00 | 29.00 | 28.70 | 30.70 | -2.10 | -6.75% | 2 | 191 | 36.08% |
| MPWR240621C00770000 | 2024-05-21 2:59PM EDT | 770.00 | 23.65 | 24.10 | 27.00 | -0.35 | -1.46% | 7 | 20 | 36.84% |
| MPWR240621C00780000 | 2024-05-21 2:59PM EDT | 780.00 | 19.90 | 19.10 | 25.00 | -2.52 | -11.24% | 2 | 19 | 39.05% |
| MPWR240621C00790000 | 2024-05-15 2:15PM EDT | 790.00 | 15.40 | 15.60 | 22.20 | 0.00 | - | - | 195 | 39.92% |
| MPWR240621C00800000 | 2024-05-20 3:05PM EDT | 800.00 | 15.26 | 13.80 | 16.70 | +0.26 | +1.73% | 2 | 472 | 37.06% |
| MPWR240621C00810000 | 2024-05-21 10:56AM EDT | 810.00 | 11.60 | 10.30 | 14.40 | +2.60 | +28.89% | 1 | 7 | 37.56% |
| MPWR240621C00820000 | 2024-05-20 3:04PM EDT | 820.00 | 10.20 | 8.20 | 14.30 | 0.00 | - | 5 | 19 | 40.64% |
| MPWR240621C00840000 | 2024-05-03 9:39AM EDT | 840.00 | 9.20 | 5.60 | 9.60 | 0.00 | - | 10 | 34 | 39.68% |
| MPWR240621C00850000 | 2024-05-20 1:52PM EDT | 850.00 | 6.50 | 4.30 | 7.20 | 0.00 | - | 3 | 5 | 38.26% |
| MPWR240621C00860000 | 2024-04-11 10:22AM EDT | 860.00 | 11.25 | 0.25 | 6.50 | 0.00 | - | 1 | 23 | 39.40% |
| MPWR240621C00880000 | 2024-04-05 3:12PM EDT | 880.00 | 7.29 | 0.10 | 7.70 | 0.00 | - | 3 | 40 | 46.39% |
| MPWR240621C00900000 | 2024-04-09 12:16PM EDT | 900.00 | 8.68 | 1.20 | 2.65 | 0.00 | - | 10 | 34 | 38.58% |
| MPWR240621C00920000 | 2024-05-02 3:04PM EDT | 920.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 48.54% |
| MPWR240621C00940000 | 2024-05-20 3:56PM EDT | 940.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.37% |
| MPWR240621C00960000 | 2024-03-25 3:51PM EDT | 960.00 | 5.40 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 57.92% |
| MPWR240621C01000000 | 2024-05-02 9:47AM EDT | 1,000.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 54.08% |
| MPWR240621C01020000 | 2024-05-02 9:48AM EDT | 1,020.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | - | 8 | 56.14% |
| MPWR240621C01040000 | 2024-04-01 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MPWR240621C01060000 | 2024-03-21 9:30AM EDT | 1,060.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 63.29% |
| MPWR240621C01080000 | 2024-03-21 9:30AM EDT | 1,080.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | - | 1 | 65.81% |
| MPWR240621C01100000 | 2024-05-14 9:51AM EDT | 1,100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 19 | 54.37% |
| MPWR240621C01120000 | 2024-04-05 12:10PM EDT | 1,120.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 45 | 45 | 71.09% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621P00210000 | 2023-11-03 12:36PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 221.48% |
| MPWR240621P00250000 | 2023-12-01 2:49PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 192.87% |
| MPWR240621P00260000 | 2024-05-02 10:13AM EDT | 260.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 131.06% |
| MPWR240621P00270000 | 2023-10-26 3:41PM EDT | 270.00 | 12.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 180.35% |
| MPWR240621P00290000 | 2023-12-01 1:33PM EDT | 290.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 168.75% |
| MPWR240621P00340000 | 2023-11-28 1:23PM EDT | 340.00 | 5.10 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 141.99% |
| MPWR240621P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 5 | 11 | 125.77% |
| MPWR240621P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 122.14% |
| MPWR240621P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 118.60% |
| MPWR240621P00390000 | 2024-01-03 12:58PM EDT | 390.00 | 6.20 | 0.00 | 9.40 | 0.00 | - | 30 | 19 | 137.29% |
| MPWR240621P00400000 | 2023-12-22 10:30AM EDT | 400.00 | 4.40 | 0.10 | 9.50 | 0.00 | - | 12 | 13 | 133.31% |
| MPWR240621P00410000 | 2023-12-22 10:30AM EDT | 410.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | 10 | 10 | 129.96% |
| MPWR240621P00420000 | 2023-12-22 10:30AM EDT | 420.00 | 6.30 | 1.00 | 10.00 | 0.00 | - | 3 | 27 | 128.18% |
| MPWR240621P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 105.03% |
| MPWR240621P00440000 | 2024-05-09 2:05PM EDT | 440.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 99.32% |
| MPWR240621P00450000 | 2024-05-20 9:40AM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 14 | 95.73% |
| MPWR240621P00460000 | 2024-02-05 3:12PM EDT | 460.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 94.04% |
| MPWR240621P00470000 | 2024-02-08 11:39AM EDT | 470.00 | 2.50 | 0.55 | 6.40 | 0.00 | - | 1 | 8 | 97.20% |
| MPWR240621P00480000 | 2024-01-10 4:17PM EDT | 480.00 | 18.60 | 0.40 | 8.20 | 0.00 | - | - | 3 | 97.81% |
| MPWR240621P00490000 | 2024-05-06 1:08PM EDT | 490.00 | 1.40 | 0.00 | 2.10 | 0.00 | - | 1 | 10 | 72.68% |
| MPWR240621P00500000 | 2024-05-17 11:44AM EDT | 500.00 | 0.70 | 0.00 | 4.10 | 0.00 | - | 10 | 25 | 78.03% |
| MPWR240621P00510000 | 2024-04-29 12:05PM EDT | 510.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 2 | 80 | 75.49% |
| MPWR240621P00520000 | 2024-04-29 12:05PM EDT | 520.00 | 3.14 | 0.00 | 4.40 | 0.00 | - | 4 | 76 | 72.62% |
| MPWR240621P00530000 | 2024-05-10 9:30AM EDT | 530.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 144 | 69.48% |
| MPWR240621P00540000 | 2024-04-15 3:02PM EDT | 540.00 | 12.20 | 0.00 | 3.80 | 0.00 | - | 1 | 95 | 64.59% |
| MPWR240621P00550000 | 2024-05-14 3:46PM EDT | 550.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 64 | 63.64% |
| MPWR240621P00560000 | 2024-05-07 11:10AM EDT | 560.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | 1 | 71 | 60.62% |
| MPWR240621P00570000 | 2024-05-02 10:13AM EDT | 570.00 | 5.31 | 0.00 | 4.60 | 0.00 | - | 2 | 60 | 57.90% |
| MPWR240621P00580000 | 2024-05-20 10:12AM EDT | 580.00 | 0.56 | 0.00 | 4.70 | 0.00 | - | 1 | 84 | 55.19% |
| MPWR240621P00590000 | 2024-05-02 1:07PM EDT | 590.00 | 6.56 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 52.49% |
| MPWR240621P00600000 | 2024-05-20 11:04AM EDT | 600.00 | 0.90 | 0.50 | 5.00 | 0.00 | - | 4 | 80 | 51.07% |
| MPWR240621P00610000 | 2024-05-17 2:44PM EDT | 610.00 | 1.95 | 0.20 | 3.30 | 0.00 | - | 9 | 50 | 50.18% |
| MPWR240621P00620000 | 2024-05-20 10:22AM EDT | 620.00 | 1.15 | 0.10 | 4.50 | 0.00 | - | 11 | 34 | 50.98% |
| MPWR240621P00630000 | 2024-05-17 9:30AM EDT | 630.00 | 3.55 | 0.10 | 4.80 | 0.00 | - | 4 | 22 | 48.68% |
| MPWR240621P00640000 | 2024-05-20 9:30AM EDT | 640.00 | 3.26 | 0.15 | 6.30 | 0.00 | - | 1 | 38 | 49.24% |
| MPWR240621P00650000 | 2024-05-20 2:50PM EDT | 650.00 | 2.50 | 0.90 | 3.10 | 0.00 | - | 4 | 52 | 37.65% |
| MPWR240621P00660000 | 2024-05-21 3:18PM EDT | 660.00 | 3.14 | 2.05 | 3.80 | -0.77 | -19.69% | 2 | 45 | 36.67% |
| MPWR240621P00670000 | 2024-05-21 3:39PM EDT | 670.00 | 3.90 | 2.90 | 5.50 | -0.99 | -20.25% | 6 | 63 | 37.59% |
| MPWR240621P00680000 | 2024-05-21 3:19PM EDT | 680.00 | 5.46 | 3.70 | 9.00 | -2.34 | -30.00% | 23 | 36 | 40.92% |
| MPWR240621P00690000 | 2024-05-21 3:19PM EDT | 690.00 | 6.87 | 5.60 | 10.60 | -2.03 | -22.81% | 2 | 30 | 39.92% |
| MPWR240621P00700000 | 2024-05-21 12:01PM EDT | 700.00 | 9.43 | 6.70 | 11.80 | +0.23 | +2.50% | 3 | 110 | 37.95% |
| MPWR240621P00710000 | 2024-05-20 1:12PM EDT | 710.00 | 11.20 | 9.90 | 13.70 | 0.00 | - | 2 | 26 | 36.68% |
| MPWR240621P00720000 | 2024-05-20 12:23PM EDT | 720.00 | 17.10 | 12.50 | 15.80 | +2.10 | +14.00% | 1 | 58 | 35.27% |
| MPWR240621P00730000 | 2024-05-20 9:30AM EDT | 730.00 | 28.40 | 15.40 | 17.90 | 0.00 | - | 1 | 15 | 33.45% |
| MPWR240621P00740000 | 2024-05-21 2:39PM EDT | 740.00 | 23.10 | 20.10 | 21.50 | -0.25 | -1.07% | 22 | 19 | 32.94% |
| MPWR240621P00750000 | 2024-05-21 11:10AM EDT | 750.00 | 26.50 | 24.50 | 25.90 | -1.45 | -5.19% | 2 | 6 | 32.77% |
| MPWR240621P00760000 | 2024-05-16 1:21PM EDT | 760.00 | 42.20 | 29.60 | 31.10 | 0.00 | - | 16 | 17 | 32.88% |
| MPWR240621P00780000 | 2024-05-20 1:11PM EDT | 780.00 | 41.50 | 39.50 | 44.70 | 0.00 | - | 2 | 2 | 34.97% |
| MPWR240621P00820000 | 2024-04-04 2:44PM EDT | 820.00 | 174.20 | 114.20 | 125.00 | 0.00 | - | 1 | 10 | 90.76% |
| MPWR240621P00840000 | 2024-03-01 3:34PM EDT | 840.00 | 126.40 | 165.50 | 178.00 | 0.00 | - | 10 | 10 | 134.36% |
| MPWR240621P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 275.80 | 289.40 | 0.00 | - | - | 0 | 73.49% |
| MPWR240621P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 295.90 | 309.40 | 0.00 | - | - | 0 | 76.68% |
© 2024 Yahoo. Todos los derechos reservados.