U.S. markets closed
F S&P 500
5,524.75 -18.75 (-0.34%) F Dow Jones
39,427.00 -113.00 (-0.29%) F Nasdaq
19,923.75 -88.75 (-0.44%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.10 -4.10 (-0.18%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240920C00300000 | 2024-05-17 9:50AM EDT | 300.00 | 440.00 | 502.20 | 517.20 | 0.00 | - | 2 | 2 | 89.21% |
| MPWR240920C00320000 | 2024-04-08 10:04AM EDT | 320.00 | 367.60 | 379.00 | 392.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240920C00390000 | 2024-02-06 11:12AM EDT | 390.00 | 253.63 | 382.90 | 396.10 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240920C00410000 | 2024-02-08 11:49AM EDT | 410.00 | 363.00 | 331.70 | 344.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240920C00490000 | 2024-02-08 10:32AM EDT | 490.00 | 237.50 | 261.50 | 274.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240920C00540000 | 2024-04-09 3:07PM EDT | 540.00 | 170.05 | 182.80 | 195.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240920C00550000 | 2024-02-27 4:55PM EDT | 550.00 | 195.10 | 160.60 | 169.90 | 0.00 | - | - | 1 | 0.00% |
| MPWR240920C00570000 | 2024-02-08 10:32AM EDT | 570.00 | 176.70 | 199.00 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240920C00580000 | 2024-02-12 11:48AM EDT | 580.00 | 218.35 | 170.40 | 181.00 | 0.00 | - | - | 3 | 0.00% |
| MPWR240920C00600000 | 2024-05-23 11:00AM EDT | 600.00 | 167.22 | 230.40 | 244.70 | 0.00 | - | 1 | 2 | 67.36% |
| MPWR240920C00610000 | 2024-02-12 11:11AM EDT | 610.00 | 191.78 | 151.00 | 161.90 | 0.00 | - | - | 5 | 0.00% |
| MPWR240920C00620000 | 2024-06-12 11:02AM EDT | 620.00 | 209.67 | 204.90 | 217.30 | 0.00 | - | 5 | 10 | 54.76% |
| MPWR240920C00630000 | 2024-06-12 11:02AM EDT | 630.00 | 200.97 | 197.30 | 208.80 | 0.00 | - | 5 | 16 | 54.80% |
| MPWR240920C00640000 | 2024-04-26 11:07AM EDT | 640.00 | 103.47 | 138.00 | 148.70 | 0.00 | - | 3 | 10 | 0.00% |
| MPWR240920C00650000 | 2024-06-25 11:08AM EDT | 650.00 | 181.44 | 180.20 | 190.70 | 0.00 | - | 1 | 14 | 52.77% |
| MPWR240920C00660000 | 2024-04-23 12:32PM EDT | 660.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| MPWR240920C00670000 | 2024-04-24 3:39PM EDT | 670.00 | 67.10 | 117.00 | 126.90 | 0.00 | - | - | 8 | 0.00% |
| MPWR240920C00680000 | 2024-05-01 9:38AM EDT | 680.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240920C00690000 | 2024-06-10 12:12PM EDT | 690.00 | 119.65 | 148.00 | 157.00 | 0.00 | - | 1 | 9 | 53.75% |
| MPWR240920C00700000 | 2024-06-04 2:04PM EDT | 700.00 | 82.00 | 140.10 | 149.20 | 0.00 | - | 1 | 29 | 52.99% |
| MPWR240920C00710000 | 2024-05-08 3:26PM EDT | 710.00 | 79.26 | 91.00 | 97.90 | 0.00 | - | 10 | 26 | 0.00% |
| MPWR240920C00720000 | 2024-06-18 12:50PM EDT | 720.00 | 158.70 | 125.10 | 135.20 | 0.00 | - | 5 | 40 | 52.38% |
| MPWR240920C00730000 | 2024-06-18 12:50PM EDT | 730.00 | 151.20 | 118.10 | 128.80 | 0.00 | - | 5 | 40 | 52.33% |
| MPWR240920C00740000 | 2024-06-18 2:59PM EDT | 740.00 | 146.00 | 112.10 | 123.80 | 0.00 | - | 3 | 59 | 53.15% |
| MPWR240920C00760000 | 2024-06-24 11:14AM EDT | 760.00 | 102.45 | 101.00 | 108.00 | 0.00 | - | 1 | 41 | 50.25% |
| MPWR240920C00780000 | 2024-06-07 2:32PM EDT | 780.00 | 57.10 | 89.00 | 96.00 | 0.00 | - | 9 | 16 | 49.54% |
| MPWR240920C00800000 | 2024-06-24 11:14AM EDT | 800.00 | 80.60 | 80.00 | 83.40 | 0.00 | - | 1 | 16 | 47.95% |
| MPWR240920C00820000 | 2024-06-26 11:28AM EDT | 820.00 | 70.49 | 69.60 | 75.40 | +15.39 | +27.93% | 1 | 19 | 48.81% |
| MPWR240920C00840000 | 2024-06-24 3:55PM EDT | 840.00 | 55.60 | 60.60 | 65.20 | 0.00 | - | 3 | 18 | 47.74% |
| MPWR240920C00860000 | 2024-06-24 3:50PM EDT | 860.00 | 47.90 | 50.00 | 58.00 | 0.00 | - | 6 | 18 | 48.07% |
| MPWR240920C00880000 | 2024-06-24 3:43PM EDT | 880.00 | 43.50 | 43.00 | 51.00 | 0.00 | - | 6 | 37 | 48.06% |
| MPWR240920C00900000 | 2024-06-20 9:35AM EDT | 900.00 | 52.70 | 36.20 | 42.60 | 0.00 | - | 20 | 20 | 46.64% |
| MPWR240920C00920000 | 2024-06-26 12:42PM EDT | 920.00 | 34.53 | 31.00 | 37.00 | -14.67 | -29.82% | 1 | 21 | 46.60% |
| MPWR240920C00940000 | 2024-06-26 12:42PM EDT | 940.00 | 29.73 | 25.80 | 31.30 | -0.01 | -0.03% | 1 | 7 | 46.03% |
| MPWR240920C00960000 | 2024-06-26 12:04PM EDT | 960.00 | 25.85 | 21.40 | 26.90 | -11.15 | -30.14% | 2 | 2 | 45.96% |
| MPWR240920C01040000 | 2024-05-03 9:35AM EDT | 1,040.00 | 12.10 | 2.35 | 9.80 | 0.00 | - | 1 | 1 | 40.85% |
| MPWR240920C01060000 | 2024-06-04 10:20AM EDT | 1,060.00 | 4.90 | 7.10 | 15.90 | 0.00 | - | 1 | 1 | 49.72% |
| MPWR240920C01080000 | 2024-04-02 12:26PM EDT | 1,080.00 | 5.90 | 6.90 | 9.30 | 0.00 | - | - | 1 | 44.51% |
| MPWR240920C01100000 | 2024-05-16 12:04PM EDT | 1,100.00 | 5.30 | 5.50 | 13.80 | 0.00 | - | 1 | 4 | 51.91% |
| MPWR240920C01120000 | 2024-06-06 9:30AM EDT | 1,120.00 | 4.70 | 2.45 | 11.00 | 0.00 | - | 1 | 1 | 50.68% |
| MPWR240920C01160000 | 2024-06-18 3:50PM EDT | 1,160.00 | 9.30 | 1.40 | 8.80 | 0.00 | - | 1 | 2 | 51.53% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240920P00320000 | 2024-01-26 10:30AM EDT | 320.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.45% |
| MPWR240920P00330000 | 2024-01-26 10:30AM EDT | 330.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 96.45% |
| MPWR240920P00390000 | 2024-03-14 9:30AM EDT | 390.00 | 2.70 | 0.05 | 7.00 | 0.00 | - | 2 | 12 | 85.82% |
| MPWR240920P00400000 | 2024-03-14 9:30AM EDT | 400.00 | 3.20 | 0.05 | 7.60 | 0.00 | - | 2 | 2 | 84.49% |
| MPWR240920P00410000 | 2024-01-25 10:30AM EDT | 410.00 | 8.00 | 0.10 | 7.90 | 0.00 | - | 1 | 1 | 82.61% |
| MPWR240920P00420000 | 2024-05-02 2:15PM EDT | 420.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 72.94% |
| MPWR240920P00430000 | 2024-04-02 1:26PM EDT | 430.00 | 7.20 | 0.05 | 6.60 | 0.00 | - | - | 1 | 74.90% |
| MPWR240920P00440000 | 2024-04-29 9:56AM EDT | 440.00 | 5.07 | 0.00 | 4.80 | 0.00 | - | - | 2 | 68.40% |
| MPWR240920P00450000 | 2024-06-13 10:28AM EDT | 450.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| MPWR240920P00510000 | 2024-04-03 9:30AM EDT | 510.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MPWR240920P00520000 | 2024-04-03 9:30AM EDT | 520.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MPWR240920P00540000 | 2024-06-21 9:30AM EDT | 540.00 | 2.20 | 0.05 | 6.00 | 0.00 | - | 2 | 2 | 50.39% |
| MPWR240920P00550000 | 2024-06-12 12:21PM EDT | 550.00 | 3.48 | 0.05 | 6.30 | 0.00 | - | 1 | 5 | 56.90% |
| MPWR240920P00560000 | 2024-06-12 12:21PM EDT | 560.00 | 3.60 | 0.20 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MPWR240920P00570000 | 2024-06-20 9:30AM EDT | 570.00 | 2.90 | 0.05 | 7.10 | 0.00 | - | 1 | 5 | 54.30% |
| MPWR240920P00580000 | 2024-06-21 9:30AM EDT | 580.00 | 4.40 | 0.05 | 8.00 | 0.00 | - | 1 | 20 | 53.85% |
| MPWR240920P00590000 | 2024-06-20 9:30AM EDT | 590.00 | 4.10 | 0.85 | 8.10 | 0.00 | - | 2 | 7 | 51.91% |
| MPWR240920P00600000 | 2024-05-23 2:41PM EDT | 600.00 | 15.13 | 2.80 | 9.40 | 0.00 | - | 1 | 30 | 51.92% |
| MPWR240920P00610000 | 2024-06-21 9:30AM EDT | 610.00 | 6.80 | 2.85 | 8.60 | 0.00 | - | 1 | 17 | 48.55% |
| MPWR240920P00620000 | 2024-05-16 9:31AM EDT | 620.00 | 20.30 | 4.20 | 12.70 | 0.00 | - | 9 | 44 | 52.28% |
| MPWR240920P00630000 | 2024-05-07 12:53PM EDT | 630.00 | 32.40 | 12.90 | 19.80 | 0.00 | - | 1 | 22 | 54.53% |
| MPWR240920P00640000 | 2024-05-07 1:30PM EDT | 640.00 | 35.80 | 15.60 | 22.50 | 0.00 | - | 3 | 18 | 55.22% |
| MPWR240920P00650000 | 2024-06-25 3:44PM EDT | 650.00 | 11.20 | 7.50 | 14.60 | 0.00 | - | 2 | 24 | 47.93% |
| MPWR240920P00660000 | 2024-06-11 2:01PM EDT | 660.00 | 17.90 | 8.40 | 15.80 | 0.00 | - | 1 | 36 | 47.03% |
| MPWR240920P00670000 | 2024-05-03 11:38AM EDT | 670.00 | 47.70 | 29.90 | 38.00 | 0.00 | - | 3 | 21 | 61.98% |
| MPWR240920P00680000 | 2024-06-25 10:20AM EDT | 680.00 | 17.00 | 15.30 | 19.80 | 0.00 | - | 1 | 15 | 46.52% |
| MPWR240920P00690000 | 2024-06-26 1:21PM EDT | 690.00 | 19.65 | 15.90 | 21.50 | -64.25 | -76.58% | 1 | 5 | 45.76% |
| MPWR240920P00700000 | 2024-06-26 3:13PM EDT | 700.00 | 22.40 | 18.00 | 24.10 | -13.57 | -37.73% | 1 | 12 | 45.67% |
| MPWR240920P00710000 | 2024-06-26 11:33AM EDT | 710.00 | 23.01 | 22.00 | 25.20 | -40.59 | -63.82% | 1 | 11 | 44.16% |
| MPWR240920P00720000 | 2024-06-26 11:33AM EDT | 720.00 | 25.56 | 23.90 | 28.10 | -25.94 | -50.37% | 1 | 13 | 44.05% |
| MPWR240920P00730000 | 2024-06-07 12:10PM EDT | 730.00 | 51.50 | 26.50 | 32.50 | 0.00 | - | 1 | 7 | 44.92% |
| MPWR240920P00740000 | 2024-06-07 12:04PM EDT | 740.00 | 57.35 | 29.00 | 36.00 | 0.00 | - | 12 | 24 | 44.88% |
| MPWR240920P00760000 | 2024-06-13 3:48PM EDT | 760.00 | 40.77 | 37.50 | 41.50 | 0.00 | - | 1 | 18 | 43.29% |
| MPWR240920P00780000 | 2024-06-26 1:21PM EDT | 780.00 | 50.31 | 45.10 | 49.80 | +5.31 | +11.80% | 1 | 9 | 43.07% |
| MPWR240920P00800000 | 2024-06-20 12:27PM EDT | 800.00 | 52.20 | 54.60 | 58.60 | 0.00 | - | 7 | 22 | 42.57% |
| MPWR240920P00840000 | 2024-06-20 11:54AM EDT | 840.00 | 70.10 | 76.00 | 79.90 | 0.00 | - | 11 | 9 | 42.15% |
| MPWR240920P00860000 | 2024-06-24 3:46PM EDT | 860.00 | 97.50 | 84.80 | 92.90 | 0.00 | - | 220 | 188 | 42.57% |
| MPWR240920P00880000 | 2024-06-24 3:59PM EDT | 880.00 | 112.00 | 97.90 | 105.00 | 0.00 | - | 40 | 46 | 41.86% |
| MPWR240920P00900000 | 2024-06-03 2:16PM EDT | 900.00 | 188.30 | 111.40 | 120.00 | 0.00 | - | 2 | 0 | 42.53% |
© 2024 Yahoo. Todos los derechos reservados.