Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816C00300000 | 2024-03-28 3:54PM EDT | 300.00 | 382.00 | 372.70 | 386.30 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00330000 | 2023-11-03 9:30AM EDT | 330.00 | 178.13 | 235.60 | 250.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00350000 | 2024-03-13 12:40PM EDT | 350.00 | 367.79 | 307.70 | 322.10 | 0.00 | - | 1 | 2 | 0.00% |
| MPWR240816C00380000 | 2023-08-01 9:32AM EDT | 380.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240816C00390000 | 2023-12-20 4:59PM EDT | 390.00 | 230.60 | 247.60 | 262.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00400000 | 2023-12-08 2:36PM EDT | 400.00 | 197.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240816C00410000 | 2023-10-31 11:50AM EDT | 410.00 | 90.54 | 163.60 | 170.60 | 0.00 | - | 11 | 11 | 0.00% |
| MPWR240816C00430000 | 2023-10-24 10:46AM EDT | 430.00 | 76.03 | 152.00 | 155.80 | 0.00 | - | - | 0 | 0.00% |
| MPWR240816C00440000 | 2023-11-08 3:00PM EDT | 440.00 | 110.83 | 159.00 | 169.70 | 0.00 | - | 14 | 15 | 0.00% |
| MPWR240816C00450000 | 2024-04-09 9:30AM EDT | 450.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MPWR240816C00460000 | 2023-11-03 1:54PM EDT | 460.00 | 103.53 | 137.80 | 141.10 | 0.00 | - | 1 | 34 | 0.00% |
| MPWR240816C00470000 | 2023-11-06 2:14PM EDT | 470.00 | 92.09 | 122.70 | 132.20 | 0.00 | - | 1 | 60 | 0.00% |
| MPWR240816C00480000 | 2023-12-11 2:52PM EDT | 480.00 | 150.00 | 134.80 | 142.80 | 0.00 | - | 1 | 48 | 0.00% |
| MPWR240816C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 258.40 | 245.40 | 260.40 | 0.00 | - | 3 | 21 | 65.37% |
| MPWR240816C00500000 | 2024-01-12 12:39PM EDT | 500.00 | 125.00 | 267.30 | 282.30 | 0.00 | - | 1 | 30 | 110.83% |
| MPWR240816C00520000 | 2023-11-13 12:08PM EDT | 520.00 | 76.50 | 126.90 | 133.40 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240816C00540000 | 2024-03-08 12:28PM EDT | 540.00 | 237.30 | 138.00 | 148.90 | 0.00 | - | 1 | 5 | 0.00% |
| MPWR240816C00560000 | 2024-05-02 1:19PM EDT | 560.00 | 163.87 | 178.00 | 191.20 | 0.00 | - | 1 | 13 | 50.89% |
| MPWR240816C00580000 | 2024-05-02 1:19PM EDT | 580.00 | 147.87 | 161.00 | 172.70 | 0.00 | - | 1 | 7 | 57.28% |
| MPWR240816C00600000 | 2024-04-30 12:21PM EDT | 600.00 | 117.95 | 153.10 | 164.00 | 0.00 | - | 5 | 24 | 58.45% |
| MPWR240816C00610000 | 2024-04-30 12:21PM EDT | 610.00 | 111.40 | 145.00 | 155.40 | 0.00 | - | - | 5 | 57.28% |
| MPWR240816C00620000 | 2024-05-20 1:01PM EDT | 620.00 | 158.06 | 127.00 | 137.90 | 0.00 | - | 1 | 7 | 51.92% |
| MPWR240816C00630000 | 2024-04-26 11:07AM EDT | 630.00 | 99.73 | 137.10 | 146.90 | 0.00 | - | 1 | 3 | 62.74% |
| MPWR240816C00640000 | 2024-05-31 10:15AM EDT | 640.00 | 120.02 | 112.00 | 123.80 | +25.58 | +27.09% | 1 | 17 | 51.87% |
| MPWR240816C00650000 | 2024-04-24 9:35AM EDT | 650.00 | 67.28 | 121.00 | 133.00 | 0.00 | - | 1 | 21 | 60.68% |
| MPWR240816C00660000 | 2024-05-23 12:41PM EDT | 660.00 | 121.00 | 101.00 | 108.90 | 0.00 | - | 2 | 51 | 50.29% |
| MPWR240816C00670000 | 2024-04-24 3:49PM EDT | 670.00 | 59.30 | 107.00 | 117.40 | 0.00 | - | 3 | 17 | 58.33% |
| MPWR240816C00680000 | 2024-04-25 11:16AM EDT | 680.00 | 59.00 | 101.30 | 109.80 | 0.00 | - | 1 | 20 | 57.59% |
| MPWR240816C00690000 | 2024-05-01 2:31PM EDT | 690.00 | 62.00 | 81.00 | 89.10 | 0.00 | - | 2 | 20 | 48.88% |
| MPWR240816C00700000 | 2024-05-08 10:16AM EDT | 700.00 | 65.20 | 75.00 | 82.40 | 0.00 | - | 8 | 29 | 47.99% |
| MPWR240816C00710000 | 2024-05-31 12:49PM EDT | 710.00 | 60.40 | 69.00 | 76.60 | -7.50 | -11.05% | 1 | 19 | 47.63% |
| MPWR240816C00720000 | 2024-05-13 2:01PM EDT | 720.00 | 56.80 | 67.60 | 73.00 | 0.00 | - | 4 | 17 | 48.75% |
| MPWR240816C00730000 | 2024-05-14 11:32AM EDT | 730.00 | 57.40 | 62.20 | 67.40 | 0.00 | - | 1 | 11 | 48.16% |
| MPWR240816C00740000 | 2024-05-13 2:52PM EDT | 740.00 | 47.00 | 57.50 | 61.00 | 0.00 | - | 8 | 24 | 46.80% |
| MPWR240816C00750000 | 2024-05-23 2:37PM EDT | 750.00 | 58.60 | 50.10 | 58.10 | 0.00 | - | 41 | 27 | 47.87% |
| MPWR240816C00760000 | 2024-05-23 11:33AM EDT | 760.00 | 59.40 | 45.00 | 52.00 | 0.00 | - | 1 | 16 | 46.39% |
| MPWR240816C00780000 | 2024-05-23 2:17PM EDT | 780.00 | 45.00 | 37.70 | 46.10 | 0.00 | - | 2 | 6 | 47.58% |
| MPWR240816C00800000 | 2024-05-31 12:49PM EDT | 800.00 | 26.00 | 30.80 | 36.60 | -19.10 | -42.35% | 1 | 34 | 45.36% |
| MPWR240816C00820000 | 2024-05-13 12:31PM EDT | 820.00 | 27.00 | 24.20 | 30.80 | 0.00 | - | 9 | 12 | 45.29% |
| MPWR240816C00840000 | 2024-02-02 1:41PM EDT | 840.00 | 23.20 | 54.10 | 61.40 | 0.00 | - | 3 | 3 | 70.73% |
| MPWR240816C00860000 | 2024-04-18 2:05PM EDT | 860.00 | 12.26 | 17.90 | 25.60 | 0.00 | - | 2 | 21 | 48.87% |
| MPWR240816C00880000 | 2024-05-20 9:38AM EDT | 880.00 | 16.75 | 12.40 | 17.60 | -3.15 | -15.83% | 1 | 1 | 44.92% |
| MPWR240816C00900000 | 2024-05-20 9:38AM EDT | 900.00 | 16.60 | 9.60 | 14.60 | 0.00 | - | 5 | 2 | 44.97% |
| MPWR240816C00920000 | 2024-05-20 9:38AM EDT | 920.00 | 13.80 | 7.50 | 12.60 | 0.00 | - | 1 | 7 | 45.65% |
| MPWR240816C00940000 | 2024-05-07 2:35PM EDT | 940.00 | 11.55 | 6.20 | 12.40 | 0.00 | - | 2 | 1 | 48.20% |
| MPWR240816C00960000 | 2024-05-07 2:35PM EDT | 960.00 | 9.97 | 3.10 | 8.30 | 0.00 | - | - | 2 | 45.32% |
| MPWR240816C00980000 | 2024-05-20 9:38AM EDT | 980.00 | 7.90 | 2.40 | 8.10 | 0.00 | - | 1 | 36 | 47.44% |
| MPWR240816C01000000 | 2024-04-02 9:30AM EDT | 1,000.00 | 8.57 | 2.10 | 12.10 | 0.00 | - | 1 | 2 | 55.51% |
| MPWR240816C01020000 | 2024-04-24 9:30AM EDT | 1,020.00 | 3.50 | 1.30 | 9.30 | 0.00 | - | - | 1 | 53.89% |
| MPWR240816C01040000 | 2024-04-24 9:30AM EDT | 1,040.00 | 3.00 | 1.50 | 7.00 | 0.00 | - | 1 | 2 | 52.31% |
| MPWR240816C01060000 | 2024-04-24 9:30AM EDT | 1,060.00 | 2.60 | 0.35 | 7.40 | 0.00 | - | - | 1 | 55.10% |
| MPWR240816C01080000 | 2024-04-05 9:30AM EDT | 1,080.00 | 4.00 | 2.05 | 6.40 | 0.00 | - | 1 | 1 | 50.58% |
| MPWR240816C01100000 | 2024-05-28 9:35AM EDT | 1,100.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 53.78% |
| MPWR240816C01120000 | 2024-05-28 2:51PM EDT | 1,120.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 55.60% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816P00210000 | 2023-12-05 4:09PM EDT | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 140.43% |
| MPWR240816P00220000 | 2023-12-01 3:11PM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.47% |
| MPWR240816P00250000 | 2024-05-07 3:29PM EDT | 250.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 119.75% |
| MPWR240816P00260000 | 2023-10-13 10:18AM EDT | 260.00 | 6.00 | 2.50 | 7.40 | 0.00 | - | 1 | 0 | 134.44% |
| MPWR240816P00280000 | 2023-10-31 3:46PM EDT | 280.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 3 | 3 | 126.42% |
| MPWR240816P00300000 | 2024-05-17 3:37PM EDT | 300.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 1 | 88 | 100.92% |
| MPWR240816P00310000 | 2024-05-17 3:37PM EDT | 310.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 97.53% |
| MPWR240816P00320000 | 2023-08-14 3:02PM EDT | 320.00 | 13.20 | 13.10 | 18.80 | 0.00 | - | 2 | 4 | 145.54% |
| MPWR240816P00330000 | 2024-02-09 10:30AM EDT | 330.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 77.81% |
| MPWR240816P00340000 | 2023-11-15 1:59PM EDT | 340.00 | 8.40 | 0.10 | 8.50 | 0.00 | - | 10 | 36 | 99.91% |
| MPWR240816P00350000 | 2023-08-11 11:45AM EDT | 350.00 | 20.10 | 17.80 | 21.80 | 0.00 | - | 1 | 9 | 140.93% |
| MPWR240816P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 1.28 | 0.00 | 1.75 | 0.00 | - | 5 | 34 | 71.51% |
| MPWR240816P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 1.33 | 0.00 | 2.00 | 0.00 | - | 19 | 4 | 70.34% |
| MPWR240816P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 1.48 | 0.00 | 2.75 | 0.00 | - | 22 | 18 | 71.19% |
| MPWR240816P00390000 | 2024-02-15 12:50PM EDT | 390.00 | 2.40 | 0.10 | 3.70 | 0.00 | - | 16 | 35 | 72.36% |
| MPWR240816P00400000 | 2024-02-09 10:30AM EDT | 400.00 | 2.60 | 0.45 | 4.90 | 0.00 | - | 1 | 28 | 74.12% |
| MPWR240816P00410000 | 2024-01-04 12:59PM EDT | 410.00 | 14.20 | 3.60 | 10.70 | 0.00 | - | 2 | 26 | 87.75% |
| MPWR240816P00420000 | 2024-03-07 12:09PM EDT | 420.00 | 2.80 | 0.05 | 8.00 | 0.00 | - | 1 | 8 | 74.61% |
| MPWR240816P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 4.16 | 0.40 | 5.60 | 0.00 | - | 1 | 43 | 67.84% |
| MPWR240816P00440000 | 2024-04-02 1:19PM EDT | 440.00 | 6.20 | 0.60 | 4.80 | 0.00 | - | 1 | 32 | 64.03% |
| MPWR240816P00450000 | 2024-05-13 12:00PM EDT | 450.00 | 1.94 | 0.10 | 4.80 | 0.00 | - | 1 | 21 | 60.50% |
| MPWR240816P00460000 | 2024-01-03 12:45PM EDT | 460.00 | 23.60 | 10.80 | 18.00 | 0.00 | - | 3 | 14 | 88.62% |
| MPWR240816P00470000 | 2023-12-14 4:26PM EDT | 470.00 | 16.54 | 21.00 | 27.10 | 0.00 | - | 1 | 3 | 101.32% |
| MPWR240816P00480000 | 2024-01-26 11:08AM EDT | 480.00 | 22.59 | 5.70 | 11.80 | 0.00 | - | 1 | 51 | 71.39% |
| MPWR240816P00490000 | 2024-04-02 11:48AM EDT | 490.00 | 13.50 | 0.30 | 7.00 | 0.00 | - | 1 | 24 | 55.71% |
| MPWR240816P00500000 | 2024-05-22 10:19AM EDT | 500.00 | 1.87 | 0.05 | 5.90 | 0.00 | - | 5 | 34 | 51.17% |
| MPWR240816P00510000 | 2024-05-20 10:17AM EDT | 510.00 | 2.19 | 0.05 | 6.20 | 0.00 | - | - | 1 | 57.82% |
| MPWR240816P00520000 | 2024-05-20 3:02PM EDT | 520.00 | 2.78 | 0.10 | 7.30 | 0.00 | - | 1 | 2 | 57.75% |
| MPWR240816P00540000 | 2024-02-14 11:56AM EDT | 540.00 | 19.42 | 19.10 | 22.50 | 0.00 | - | 1 | 6 | 73.80% |
| MPWR240816P00550000 | 2024-05-06 2:37PM EDT | 550.00 | 8.47 | 2.45 | 7.10 | 0.00 | - | 10 | 15 | 49.99% |
| MPWR240816P00560000 | 2024-02-29 12:38PM EDT | 560.00 | 22.00 | 22.20 | 26.10 | 0.00 | - | 2 | 5 | 71.92% |
| MPWR240816P00570000 | 2024-02-09 2:30PM EDT | 570.00 | 25.30 | 17.70 | 23.60 | 0.00 | - | - | 0 | 64.64% |
| MPWR240816P00580000 | 2024-04-25 10:28AM EDT | 580.00 | 30.00 | 2.70 | 8.50 | 0.00 | - | 3 | 26 | 45.24% |
| MPWR240816P00590000 | 2024-05-23 1:19PM EDT | 590.00 | 7.10 | 5.70 | 11.80 | 0.00 | - | 1 | 17 | 47.67% |
| MPWR240816P00600000 | 2024-05-28 1:38PM EDT | 600.00 | 6.89 | 8.30 | 14.00 | 0.00 | - | 1 | 29 | 47.99% |
| MPWR240816P00610000 | 2024-05-28 12:58PM EDT | 610.00 | 8.20 | 9.90 | 15.60 | 0.00 | - | 1 | 21 | 47.30% |
| MPWR240816P00620000 | 2024-05-20 1:06PM EDT | 620.00 | 11.00 | 9.30 | 17.00 | 0.00 | - | 2 | 54 | 46.21% |
| MPWR240816P00630000 | 2024-05-24 11:21AM EDT | 630.00 | 12.40 | 12.90 | 18.70 | 0.00 | - | 5 | 28 | 45.32% |
| MPWR240816P00640000 | 2024-05-28 11:04AM EDT | 640.00 | 13.50 | 14.00 | 20.30 | 0.00 | - | 2 | 32 | 44.18% |
| MPWR240816P00650000 | 2024-05-28 1:38PM EDT | 650.00 | 14.68 | 16.90 | 25.00 | 0.00 | - | 1 | 31 | 45.87% |
| MPWR240816P00660000 | 2024-04-25 10:35AM EDT | 660.00 | 66.30 | 15.70 | 23.60 | 0.00 | - | 1 | 29 | 41.61% |
| MPWR240816P00670000 | 2024-05-23 11:10AM EDT | 670.00 | 22.90 | 23.00 | 30.40 | 0.00 | - | 2 | 56 | 44.64% |
| MPWR240816P00680000 | 2024-05-23 1:46PM EDT | 680.00 | 27.10 | 27.80 | 34.00 | 0.00 | - | 2 | 14 | 44.51% |
| MPWR240816P00690000 | 2024-05-23 1:19PM EDT | 690.00 | 28.95 | 31.80 | 38.00 | 0.00 | - | 4 | 11 | 44.49% |
| MPWR240816P00700000 | 2024-05-30 9:30AM EDT | 700.00 | 33.57 | 35.70 | 41.60 | 0.00 | - | 1 | 33 | 43.94% |
| MPWR240816P00710000 | 2024-05-08 12:37PM EDT | 710.00 | 62.90 | 38.30 | 46.00 | 0.00 | - | 1 | 13 | 43.81% |
| MPWR240816P00720000 | 2024-05-22 2:04PM EDT | 720.00 | 36.70 | 44.50 | 50.00 | 0.00 | - | 3 | 6 | 43.18% |
| MPWR240816P00730000 | 2024-05-20 9:38AM EDT | 730.00 | 49.90 | 48.30 | 54.90 | 0.00 | - | 1 | 6 | 43.03% |
| MPWR240816P00740000 | 2024-05-22 2:02PM EDT | 740.00 | 44.70 | 53.20 | 60.00 | 0.00 | - | 2 | 4 | 42.82% |
| MPWR240816P00750000 | 2024-05-29 12:16PM EDT | 750.00 | 56.00 | 58.40 | 65.00 | 0.00 | - | 1 | 1 | 42.34% |
| MPWR240816P00760000 | 2024-05-22 10:20AM EDT | 760.00 | 56.80 | 63.70 | 71.00 | 0.00 | - | 1 | 3 | 42.41% |
| MPWR240816P00780000 | 2024-05-30 10:25AM EDT | 780.00 | 69.90 | 75.10 | 83.00 | 0.00 | - | 1 | 1 | 41.96% |
| MPWR240816P00800000 | 2024-04-23 10:21AM EDT | 800.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816P00860000 | 2024-05-23 9:46AM EDT | 860.00 | 124.50 | 133.50 | 144.90 | 0.00 | - | - | 20 | 44.32% |
© 2024 Yahoo. Todos los derechos reservados.