U.S. markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
806.57-10.43 (-1.28%)
Al cierre: 04:00PM EDT
806.57 0.00 (0.00%)
Fuera de horario: 04:20PM 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 EDT300.00440.00502.20517.200.00-22102.64%
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 EDT600.00167.22213.40228.400.00-1253.86%
MPWR240920C006100002024-02-12 11:11AM EDT610.00191.78151.00161.900.00--50.00%
MPWR240920C006200002024-06-12 11:02AM EDT620.00209.67197.00208.600.00-51051.67%
MPWR240920C006300002024-06-12 11:02AM EDT630.00200.97188.00200.100.00-51650.81%
MPWR240920C006400002024-04-26 11:07AM EDT640.00103.47138.00148.700.00-3100.00%
MPWR240920C006500002024-05-24 10:56AM EDT650.00139.41172.00183.300.00-31455.13%
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 EDT690.00119.65140.00152.700.00-1952.95%
MPWR240920C007000002024-06-04 2:04PM EDT700.0082.00133.10145.100.00-12952.19%
MPWR240920C007100002024-05-08 3:26PM EDT710.0079.2691.0097.900.00-102615.17%
MPWR240920C007200002024-05-13 2:52PM EDT720.0065.90128.00141.000.00-13553.61%
MPWR240920C007300002024-06-07 12:12PM EDT730.0082.50113.50125.100.00-14051.27%
MPWR240920C007400002024-05-24 3:54PM EDT740.0082.20106.00118.700.00-16250.91%
MPWR240920C007600002024-06-05 1:36PM EDT760.0067.8096.00103.800.00-14348.51%
MPWR240920C007800002024-06-07 2:32PM EDT780.0057.1085.0093.000.00-91648.30%
MPWR240920C008000002024-06-12 3:37PM EDT800.0080.0076.3082.80-2.48-3.01%21447.98%
MPWR240920C008200002024-06-10 2:10PM EDT820.0055.1067.0072.900.00-181947.36%
MPWR240920C008400002024-06-14 10:54AM EDT840.0059.2058.2064.70+0.90+1.54%31847.31%
MPWR240920C008600002024-06-14 1:50PM EDT860.0054.5050.4056.80+3.80+7.50%5946.99%
MPWR240920C008800002024-06-14 2:02PM EDT880.0047.4043.2050.90+3.40+7.73%52047.45%
MPWR240920C009000002024-06-13 11:56AM EDT900.0040.0036.3045.000.00-1147.52%
MPWR240920C009200002024-04-05 11:38AM EDT920.0017.1018.5023.900.00-1036.86%
MPWR240920C009400002024-04-18 1:20PM EDT940.0012.8814.2019.900.00-7736.87%
MPWR240920C009600002024-02-08 11:30AM EDT960.0037.0035.2039.900.00--252.45%
MPWR240920C010400002024-05-03 9:35AM EDT1,040.0012.102.359.800.00-1139.71%
MPWR240920C010600002024-06-04 10:20AM EDT1,060.004.908.4016.800.00-1149.00%
MPWR240920C010800002024-04-02 12:26PM EDT1,080.005.906.909.300.00--143.09%
MPWR240920C011000002024-05-16 12:04PM EDT1,100.005.305.5013.800.00-1450.12%
MPWR240920C011200002024-06-06 9:30AM EDT1,120.004.704.8012.000.00-1150.06%
MPWR240920C011600002024-06-14 12:28PM EDT1,160.006.095.408.20-0.58-8.70%4148.78%
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 EDT320.002.100.004.800.00-1192.24%
MPWR240920P003300002024-01-26 10:30AM EDT330.002.500.004.800.00-1189.42%
MPWR240920P003900002024-03-14 9:30AM EDT390.002.700.057.000.00-21279.39%
MPWR240920P004000002024-03-14 9:30AM EDT400.003.200.057.600.00-2278.13%
MPWR240920P004100002024-01-25 10:30AM EDT410.008.000.107.900.00-1176.36%
MPWR240920P004200002024-05-02 2:15PM EDT420.002.280.004.800.00-21267.36%
MPWR240920P004300002024-04-02 1:26PM EDT430.007.200.056.600.00--169.15%
MPWR240920P004400002024-04-29 9:56AM EDT440.005.070.004.800.00--263.09%
MPWR240920P004500002024-06-13 10:28AM EDT450.001.150.004.700.00-13160.80%
MPWR240920P005100002024-04-03 9:30AM EDT510.0021.600.000.000.00-2212.50%
MPWR240920P005200002024-04-03 9:30AM EDT520.0023.990.000.000.00-2212.50%
MPWR240920P005500002024-06-12 12:21PM EDT550.003.480.056.900.00-1553.30%
MPWR240920P005600002024-06-12 12:21PM EDT560.003.600.057.300.00-1852.01%
MPWR240920P005700002024-04-08 3:41PM EDT570.0030.6014.0019.500.00--563.73%
MPWR240920P005800002024-04-19 2:29PM EDT580.0057.500.000.000.00-21912.50%
MPWR240920P005900002024-05-28 9:53AM EDT590.0010.801.309.900.00-2750.10%
MPWR240920P006000002024-05-23 2:41PM EDT600.0015.132.0010.700.00-13049.17%
MPWR240920P006100002024-06-12 12:23PM EDT610.006.503.0011.500.00-11748.16%
MPWR240920P006200002024-05-16 9:31AM EDT620.0020.304.2012.700.00-94447.58%
MPWR240920P006300002024-05-07 12:53PM EDT630.0032.4012.9019.800.00-12253.25%
MPWR240920P006400002024-05-07 1:30PM EDT640.0035.8015.6022.500.00-31850.21%
MPWR240920P006500002024-05-07 1:46PM EDT650.0039.3018.9024.100.00-12150.33%
MPWR240920P006600002024-06-11 2:01PM EDT660.0017.9011.0018.200.00-13644.91%
MPWR240920P006700002024-05-03 11:38AM EDT670.0047.7029.9038.000.00-32156.34%
MPWR240920P006800002024-06-13 2:36PM EDT680.0018.5015.7021.800.00-21643.73%
MPWR240920P006900002024-05-01 10:17AM EDT690.0083.9038.5045.000.00-1557.24%
MPWR240920P007000002024-06-06 3:56PM EDT700.0035.9720.1028.300.00-11244.40%
MPWR240920P007100002024-05-14 1:51PM EDT710.0063.6024.3030.700.00-11143.80%
MPWR240920P007200002024-06-05 11:18AM EDT720.0051.5026.0033.800.00-11343.60%
MPWR240920P007300002024-06-07 12:10PM EDT730.0051.5029.0037.800.00-1743.88%
MPWR240920P007400002024-06-07 12:04PM EDT740.0057.3533.0041.400.00-122443.72%
MPWR240920P007600002024-06-13 3:48PM EDT760.0040.7740.0047.000.00-11841.94%
MPWR240920P007800002024-06-11 12:47PM EDT780.0062.6049.1055.000.00-3841.22%
MPWR240920P008000002024-06-14 12:06PM EDT800.0065.0060.1065.10+1.50+2.36%71641.24%
MPWR240920P008400002024-02-15 10:32AM EDT840.00147.20177.00188.300.00-1198.26%
MPWR240920P008600002024-06-13 3:59PM EDT860.0090.0094.30101.000.00-14014041.39%
MPWR240920P008800002024-06-13 11:01AM EDT880.00110.50103.00115.700.00-14042.11%
MPWR240920P009000002024-06-03 2:16PM EDT900.00188.30117.20128.600.00-2041.24%