U.S. markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
816.45-3.42 (-0.42%)
Al cierre: 04:00PM EDT
806.23 -10.22 (-1.25%)
Fuera de horario: 07:08PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MPWR240920C003000002024-05-17 9:50AM EDT300.00440.00502.20517.200.00-2289.21%
MPWR240920C003200002024-04-08 10:04AM EDT320.00367.60379.00392.900.00-110.00%
MPWR240920C003900002024-02-06 11:12AM EDT390.00253.63382.90396.100.00-110.00%
MPWR240920C004100002024-02-08 11:49AM EDT410.00363.00331.70344.000.00-110.00%
MPWR240920C004900002024-02-08 10:32AM EDT490.00237.50261.50274.000.00--10.00%
MPWR240920C005400002024-04-09 3:07PM EDT540.00170.05182.80195.000.00--10.00%
MPWR240920C005500002024-02-27 4:55PM EDT550.00195.10160.60169.900.00--10.00%
MPWR240920C005700002024-02-08 10:32AM EDT570.00176.70199.00209.000.00--10.00%
MPWR240920C005800002024-02-12 11:48AM EDT580.00218.35170.40181.000.00--30.00%
MPWR240920C006000002024-05-23 11:00AM EDT600.00167.22230.40244.700.00-1267.36%
MPWR240920C006100002024-02-12 11:11AM EDT610.00191.78151.00161.900.00--50.00%
MPWR240920C006200002024-06-12 11:02AM EDT620.00209.67204.90217.300.00-51054.76%
MPWR240920C006300002024-06-12 11:02AM EDT630.00200.97197.30208.800.00-51654.80%
MPWR240920C006400002024-04-26 11:07AM EDT640.00103.47138.00148.700.00-3100.00%
MPWR240920C006500002024-06-25 11:08AM EDT650.00181.44180.20190.700.00-11452.77%
MPWR240920C006600002024-04-23 12:32PM EDT660.0056.400.000.000.00-12350.00%
MPWR240920C006700002024-04-24 3:39PM EDT670.0067.10117.00126.900.00--80.00%
MPWR240920C006800002024-05-01 9:38AM EDT680.0076.900.000.000.00-100.00%
MPWR240920C006900002024-06-10 12:12PM EDT690.00119.65148.00157.000.00-1953.75%
MPWR240920C007000002024-06-04 2:04PM EDT700.0082.00140.10149.200.00-12952.99%
MPWR240920C007100002024-05-08 3:26PM EDT710.0079.2691.0097.900.00-10260.00%
MPWR240920C007200002024-06-18 12:50PM EDT720.00158.70125.10135.200.00-54052.38%
MPWR240920C007300002024-06-18 12:50PM EDT730.00151.20118.10128.800.00-54052.33%
MPWR240920C007400002024-06-18 2:59PM EDT740.00146.00112.10123.800.00-35953.15%
MPWR240920C007600002024-06-24 11:14AM EDT760.00102.45101.00108.000.00-14150.25%
MPWR240920C007800002024-06-07 2:32PM EDT780.0057.1089.0096.000.00-91649.54%
MPWR240920C008000002024-06-24 11:14AM EDT800.0080.6080.0083.400.00-11647.95%
MPWR240920C008200002024-06-26 11:28AM EDT820.0070.4969.6075.40+15.39+27.93%11948.81%
MPWR240920C008400002024-06-24 3:55PM EDT840.0055.6060.6065.200.00-31847.74%
MPWR240920C008600002024-06-24 3:50PM EDT860.0047.9050.0058.000.00-61848.07%
MPWR240920C008800002024-06-24 3:43PM EDT880.0043.5043.0051.000.00-63748.06%
MPWR240920C009000002024-06-20 9:35AM EDT900.0052.7036.2042.600.00-202046.64%
MPWR240920C009200002024-06-26 12:42PM EDT920.0034.5331.0037.00-14.67-29.82%12146.60%
MPWR240920C009400002024-06-26 12:42PM EDT940.0029.7325.8031.30-0.01-0.03%1746.03%
MPWR240920C009600002024-06-26 12:04PM EDT960.0025.8521.4026.90-11.15-30.14%2245.96%
MPWR240920C010400002024-05-03 9:35AM EDT1,040.0012.102.359.800.00-1140.85%
MPWR240920C010600002024-06-04 10:20AM EDT1,060.004.907.1015.900.00-1149.72%
MPWR240920C010800002024-04-02 12:26PM EDT1,080.005.906.909.300.00--144.51%
MPWR240920C011000002024-05-16 12:04PM EDT1,100.005.305.5013.800.00-1451.91%
MPWR240920C011200002024-06-06 9:30AM EDT1,120.004.702.4511.000.00-1150.68%
MPWR240920C011600002024-06-18 3:50PM EDT1,160.009.301.408.800.00-1251.53%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MPWR240920P003200002024-01-26 10:30AM EDT320.002.100.004.800.00-1199.45%
MPWR240920P003300002024-01-26 10:30AM EDT330.002.500.004.800.00-1196.45%
MPWR240920P003900002024-03-14 9:30AM EDT390.002.700.057.000.00-21285.82%
MPWR240920P004000002024-03-14 9:30AM EDT400.003.200.057.600.00-2284.49%
MPWR240920P004100002024-01-25 10:30AM EDT410.008.000.107.900.00-1182.61%
MPWR240920P004200002024-05-02 2:15PM EDT420.002.280.004.800.00-21272.94%
MPWR240920P004300002024-04-02 1:26PM EDT430.007.200.056.600.00--174.90%
MPWR240920P004400002024-04-29 9:56AM EDT440.005.070.004.800.00--268.40%
MPWR240920P004500002024-06-13 10:28AM EDT450.001.150.000.000.00-13125.00%
MPWR240920P005100002024-04-03 9:30AM EDT510.0021.600.000.000.00-2225.00%
MPWR240920P005200002024-04-03 9:30AM EDT520.0023.990.000.000.00-2212.50%
MPWR240920P005400002024-06-21 9:30AM EDT540.002.200.056.000.00-2250.39%
MPWR240920P005500002024-06-12 12:21PM EDT550.003.480.056.300.00-1556.90%
MPWR240920P005600002024-06-12 12:21PM EDT560.003.600.200.000.00-1812.50%
MPWR240920P005700002024-06-20 9:30AM EDT570.002.900.057.100.00-1554.30%
MPWR240920P005800002024-06-21 9:30AM EDT580.004.400.058.000.00-12053.85%
MPWR240920P005900002024-06-20 9:30AM EDT590.004.100.858.100.00-2751.91%
MPWR240920P006000002024-05-23 2:41PM EDT600.0015.132.809.400.00-13051.92%
MPWR240920P006100002024-06-21 9:30AM EDT610.006.802.858.600.00-11748.55%
MPWR240920P006200002024-05-16 9:31AM EDT620.0020.304.2012.700.00-94452.28%
MPWR240920P006300002024-05-07 12:53PM EDT630.0032.4012.9019.800.00-12254.53%
MPWR240920P006400002024-05-07 1:30PM EDT640.0035.8015.6022.500.00-31855.22%
MPWR240920P006500002024-06-25 3:44PM EDT650.0011.207.5014.600.00-22447.93%
MPWR240920P006600002024-06-11 2:01PM EDT660.0017.908.4015.800.00-13647.03%
MPWR240920P006700002024-05-03 11:38AM EDT670.0047.7029.9038.000.00-32161.98%
MPWR240920P006800002024-06-25 10:20AM EDT680.0017.0015.3019.800.00-11546.52%
MPWR240920P006900002024-06-26 1:21PM EDT690.0019.6515.9021.50-64.25-76.58%1545.76%
MPWR240920P007000002024-06-26 3:13PM EDT700.0022.4018.0024.10-13.57-37.73%11245.67%
MPWR240920P007100002024-06-26 11:33AM EDT710.0023.0122.0025.20-40.59-63.82%11144.16%
MPWR240920P007200002024-06-26 11:33AM EDT720.0025.5623.9028.10-25.94-50.37%11344.05%
MPWR240920P007300002024-06-07 12:10PM EDT730.0051.5026.5032.500.00-1744.92%
MPWR240920P007400002024-06-07 12:04PM EDT740.0057.3529.0036.000.00-122444.88%
MPWR240920P007600002024-06-13 3:48PM EDT760.0040.7737.5041.500.00-11843.29%
MPWR240920P007800002024-06-26 1:21PM EDT780.0050.3145.1049.80+5.31+11.80%1943.07%
MPWR240920P008000002024-06-20 12:27PM EDT800.0052.2054.6058.600.00-72242.57%
MPWR240920P008400002024-06-20 11:54AM EDT840.0070.1076.0079.900.00-11942.15%
MPWR240920P008600002024-06-24 3:46PM EDT860.0097.5084.8092.900.00-22018842.57%
MPWR240920P008800002024-06-24 3:59PM EDT880.00112.0097.90105.000.00-404641.86%
MPWR240920P009000002024-06-03 2:16PM EDT900.00188.30111.40120.000.00-2042.53%