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 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 | 176.83% |
| 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 | 270.30 | 285.30 | 0.00 | - | 17 | 33 | 108.89% |
| MPWR240621C00470000 | 2024-05-16 1:48PM EDT | 470.00 | 269.92 | 260.40 | 275.30 | 0.00 | - | 6 | 35 | 105.01% |
| MPWR240621C00480000 | 2024-05-16 1:46PM EDT | 480.00 | 259.80 | 250.80 | 265.80 | 0.00 | - | 27 | 51 | 104.36% |
| 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 | 200.40 | 215.20 | 0.00 | - | 2 | 5 | 80.20% |
| 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 | 180.50 | 195.00 | 0.00 | - | 1 | 2 | 72.23% |
| MPWR240621C00560000 | 2024-05-30 10:34AM EDT | 560.00 | 192.73 | 171.00 | 185.40 | 0.00 | - | 1 | 7 | 71.25% |
| 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 | 151.00 | 165.30 | 0.00 | - | 1 | 25 | 63.43% |
| 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 | 131.00 | 145.30 | 0.00 | - | 7 | 39 | 56.03% |
| MPWR240621C00610000 | 2024-05-30 10:34AM EDT | 610.00 | 143.33 | 121.00 | 135.60 | 0.00 | - | 1 | 42 | 53.08% |
| MPWR240621C00620000 | 2024-05-29 11:50AM EDT | 620.00 | 124.60 | 111.00 | 125.40 | 0.00 | - | 1 | 32 | 71.72% |
| MPWR240621C00630000 | 2024-05-01 3:00PM EDT | 630.00 | 80.00 | 102.00 | 115.90 | 0.00 | - | 1 | 55 | 68.31% |
| MPWR240621C00640000 | 2024-05-20 11:10AM EDT | 640.00 | 114.20 | 94.40 | 104.00 | 0.00 | - | 2 | 25 | 59.10% |
| MPWR240621C00650000 | 2024-05-03 11:08AM EDT | 650.00 | 83.33 | 85.20 | 94.50 | 0.00 | - | 2 | 44 | 55.79% |
| MPWR240621C00660000 | 2024-05-02 10:59AM EDT | 660.00 | 66.00 | 76.00 | 84.80 | 0.00 | - | 2 | 17 | 51.90% |
| MPWR240621C00670000 | 2024-05-31 10:16AM EDT | 670.00 | 69.95 | 68.00 | 75.60 | +3.95 | +5.98% | 1 | 62 | 48.94% |
| MPWR240621C00680000 | 2024-05-28 1:52PM EDT | 680.00 | 85.10 | 59.00 | 66.60 | 0.00 | - | 1 | 32 | 46.12% |
| MPWR240621C00690000 | 2024-05-17 2:14PM EDT | 690.00 | 51.80 | 51.00 | 59.00 | 0.00 | - | 4 | 31 | 45.46% |
| MPWR240621C00700000 | 2024-05-31 3:59PM EDT | 700.00 | 47.74 | 45.70 | 53.00 | +11.14 | +30.44% | 1 | 53 | 46.74% |
| MPWR240621C00710000 | 2024-05-31 12:54PM EDT | 710.00 | 27.70 | 40.00 | 43.40 | -33.75 | -54.92% | 6 | 15 | 41.64% |
| MPWR240621C00720000 | 2024-05-28 9:30AM EDT | 720.00 | 21.00 | 33.80 | 36.70 | -32.95 | -61.08% | 1 | 45 | 40.50% |
| MPWR240621C00730000 | 2024-05-31 3:59PM EDT | 730.00 | 29.13 | 28.50 | 31.00 | -12.12 | -29.38% | 3 | 53 | 40.08% |
| MPWR240621C00740000 | 2024-05-31 10:47AM EDT | 740.00 | 16.10 | 23.70 | 25.70 | -19.50 | -54.78% | 5 | 41 | 39.43% |
| MPWR240621C00750000 | 2024-05-30 3:20PM EDT | 750.00 | 25.60 | 18.30 | 23.50 | 0.00 | - | 2 | 30 | 42.42% |
| MPWR240621C00760000 | 2024-05-29 12:30PM EDT | 760.00 | 22.07 | 14.70 | 17.70 | 0.00 | - | 5 | 197 | 39.46% |
| MPWR240621C00770000 | 2024-05-31 10:16AM EDT | 770.00 | 13.20 | 11.60 | 14.20 | -9.70 | -42.36% | 1 | 26 | 39.03% |
| MPWR240621C00780000 | 2024-05-29 3:30PM EDT | 780.00 | 15.79 | 9.10 | 11.60 | 0.00 | - | 1 | 28 | 39.26% |
| MPWR240621C00790000 | 2024-05-23 10:27AM EDT | 790.00 | 17.30 | 7.00 | 9.20 | 0.00 | - | 1 | 209 | 39.09% |
| MPWR240621C00800000 | 2024-05-31 12:03PM EDT | 800.00 | 2.10 | 5.60 | 8.70 | -8.00 | -79.21% | 1 | 500 | 41.88% |
| MPWR240621C00810000 | 2024-05-29 3:28PM EDT | 810.00 | 8.35 | 1.80 | 7.80 | 0.00 | - | 2 | 41 | 43.61% |
| MPWR240621C00820000 | 2024-05-28 9:47AM EDT | 820.00 | 10.30 | 3.30 | 5.30 | 0.00 | - | 1 | 18 | 41.26% |
| MPWR240621C00830000 | 2024-05-24 2:52PM EDT | 830.00 | 6.00 | 0.85 | 5.10 | 0.00 | - | 2 | 3 | 43.79% |
| MPWR240621C00840000 | 2024-05-31 1:33PM EDT | 840.00 | 1.15 | 0.10 | 5.00 | -4.75 | -80.51% | 20 | 35 | 46.44% |
| MPWR240621C00850000 | 2024-05-23 9:35AM EDT | 850.00 | 6.90 | 0.15 | 4.70 | 0.00 | - | 2 | 7 | 48.43% |
| MPWR240621C00860000 | 2024-05-23 9:42AM EDT | 860.00 | 4.53 | 0.15 | 5.00 | 0.00 | - | 1 | 33 | 52.03% |
| MPWR240621C00870000 | 2024-05-22 11:10AM EDT | 870.00 | 4.55 | 0.10 | 4.70 | 0.00 | - | - | 1 | 53.82% |
| MPWR240621C00880000 | 2024-04-05 3:12PM EDT | 880.00 | 7.29 | 0.10 | 7.70 | 0.00 | - | 3 | 40 | 53.80% |
| MPWR240621C00900000 | 2024-04-09 12:16PM EDT | 900.00 | 8.68 | 1.20 | 2.65 | 0.00 | - | 10 | 34 | 50.32% |
| MPWR240621C00920000 | 2024-05-02 3:04PM EDT | 920.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 57.01% |
| MPWR240621C00940000 | 2024-05-20 3:56PM EDT | 940.00 | 1.36 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 60.71% |
| MPWR240621C00960000 | 2024-03-25 3:51PM EDT | 960.00 | 5.40 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 67.18% |
| MPWR240621C01000000 | 2024-05-02 9:47AM EDT | 1,000.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 71.83% |
| MPWR240621C01020000 | 2024-05-02 9:48AM EDT | 1,020.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 8 | 75.46% |
| 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 | 83.70% |
| MPWR240621C01080000 | 2024-03-21 9:30AM EDT | 1,080.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | - | 1 | 86.74% |
| MPWR240621C01100000 | 2024-05-14 9:51AM EDT | 1,100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 19 | 71.63% |
| MPWR240621C01120000 | 2024-04-05 12:10PM EDT | 1,120.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 45 | 45 | 93.21% |
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 | 268.90% |
| MPWR240621P00250000 | 2023-12-01 2:49PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 233.50% |
| MPWR240621P00260000 | 2024-05-02 10:13AM EDT | 260.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 158.01% |
| MPWR240621P00270000 | 2023-10-26 3:41PM EDT | 270.00 | 12.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 217.97% |
| MPWR240621P00290000 | 2023-12-01 1:33PM EDT | 290.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 203.61% |
| MPWR240621P00340000 | 2023-11-28 1:23PM EDT | 340.00 | 5.10 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 170.51% |
| MPWR240621P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 5 | 11 | 150.59% |
| MPWR240621P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 146.07% |
| MPWR240621P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 141.65% |
| MPWR240621P00390000 | 2024-01-03 12:58PM EDT | 390.00 | 6.20 | 0.00 | 9.40 | 0.00 | - | 30 | 19 | 164.15% |
| MPWR240621P00400000 | 2023-12-22 10:30AM EDT | 400.00 | 4.40 | 0.10 | 9.50 | 0.00 | - | 12 | 13 | 159.19% |
| MPWR240621P00410000 | 2023-12-22 10:30AM EDT | 410.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | 10 | 10 | 155.01% |
| MPWR240621P00420000 | 2023-12-22 10:30AM EDT | 420.00 | 6.30 | 1.00 | 10.00 | 0.00 | - | 3 | 27 | 152.70% |
| MPWR240621P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 124.61% |
| MPWR240621P00440000 | 2024-05-09 2:05PM EDT | 440.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 117.60% |
| MPWR240621P00450000 | 2024-05-20 9:40AM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 14 | 113.11% |
| MPWR240621P00460000 | 2024-02-05 3:12PM EDT | 460.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 110.94% |
| MPWR240621P00470000 | 2024-02-08 11:39AM EDT | 470.00 | 2.50 | 0.55 | 6.40 | 0.00 | - | 1 | 8 | 114.59% |
| MPWR240621P00480000 | 2024-01-10 4:17PM EDT | 480.00 | 18.60 | 0.40 | 8.20 | 0.00 | - | - | 3 | 115.15% |
| MPWR240621P00490000 | 2024-05-06 1:08PM EDT | 490.00 | 1.40 | 0.00 | 1.25 | 0.00 | - | 2 | 10 | 78.59% |
| MPWR240621P00500000 | 2024-05-17 11:44AM EDT | 500.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 10 | 25 | 91.96% |
| MPWR240621P00510000 | 2024-04-29 12:05PM EDT | 510.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 2 | 80 | 87.94% |
| MPWR240621P00520000 | 2024-04-29 12:05PM EDT | 520.00 | 3.14 | 0.00 | 4.30 | 0.00 | - | 4 | 76 | 83.98% |
| MPWR240621P00530000 | 2024-05-10 9:30AM EDT | 530.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 144 | 80.08% |
| MPWR240621P00540000 | 2024-04-15 3:02PM EDT | 540.00 | 12.20 | 0.00 | 3.80 | 0.00 | - | 1 | 95 | 74.44% |
| MPWR240621P00550000 | 2024-05-28 10:38AM EDT | 550.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 64 | 58.55% |
| MPWR240621P00560000 | 2024-05-07 11:10AM EDT | 560.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 3 | 71 | 69.03% |
| MPWR240621P00570000 | 2024-05-02 10:13AM EDT | 570.00 | 5.31 | 0.00 | 4.50 | 0.00 | - | 2 | 60 | 65.61% |
| MPWR240621P00580000 | 2024-05-20 10:12AM EDT | 580.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 84 | 62.78% |
| MPWR240621P00590000 | 2024-05-02 1:07PM EDT | 590.00 | 6.56 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 59.09% |
| MPWR240621P00600000 | 2024-05-23 1:03PM EDT | 600.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 2 | 78 | 55.44% |
| MPWR240621P00610000 | 2024-05-31 10:29AM EDT | 610.00 | 1.27 | 0.40 | 4.70 | -0.68 | -34.87% | 2 | 50 | 52.54% |
| MPWR240621P00620000 | 2024-05-28 1:43PM EDT | 620.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 57.49% |
| MPWR240621P00630000 | 2024-05-17 9:30AM EDT | 630.00 | 3.55 | 0.00 | 4.80 | 0.00 | - | 4 | 22 | 53.46% |
| MPWR240621P00640000 | 2024-05-31 12:20PM EDT | 640.00 | 3.61 | 1.30 | 4.10 | +0.35 | +10.74% | 2 | 38 | 47.23% |
| MPWR240621P00650000 | 2024-05-28 1:43PM EDT | 650.00 | 2.98 | 0.30 | 4.10 | 0.00 | - | 2 | 56 | 43.32% |
| MPWR240621P00660000 | 2024-05-23 1:37PM EDT | 660.00 | 3.18 | 2.20 | 3.70 | 0.00 | - | 21 | 58 | 38.21% |
| MPWR240621P00670000 | 2024-05-31 3:59PM EDT | 670.00 | 4.58 | 2.85 | 5.00 | +1.49 | +48.22% | 10 | 62 | 37.81% |
| MPWR240621P00680000 | 2024-05-31 10:19AM EDT | 680.00 | 8.03 | 3.30 | 6.80 | +1.63 | +25.47% | 2 | 25 | 37.73% |
| MPWR240621P00690000 | 2024-05-31 3:56PM EDT | 690.00 | 8.50 | 6.50 | 8.90 | +2.85 | +50.44% | 2 | 37 | 37.37% |
| MPWR240621P00700000 | 2024-05-31 3:59PM EDT | 700.00 | 10.97 | 7.60 | 12.30 | +3.57 | +48.24% | 27 | 133 | 38.42% |
| MPWR240621P00710000 | 2024-05-31 11:59AM EDT | 710.00 | 22.20 | 12.60 | 15.40 | +11.80 | +113.46% | 1 | 30 | 37.97% |
| MPWR240621P00720000 | 2024-05-31 10:46AM EDT | 720.00 | 27.70 | 16.40 | 18.10 | +13.60 | +96.45% | 10 | 60 | 36.12% |
| MPWR240621P00730000 | 2024-05-31 10:36AM EDT | 730.00 | 31.00 | 20.90 | 22.50 | +15.10 | +94.97% | 1 | 21 | 35.97% |
| MPWR240621P00740000 | 2024-05-30 3:37PM EDT | 740.00 | 27.00 | 25.50 | 27.40 | +3.20 | +13.45% | 23 | 65 | 35.64% |
| MPWR240621P00750000 | 2024-05-31 12:16PM EDT | 750.00 | 48.00 | 30.90 | 36.00 | +21.90 | +83.91% | 1 | 15 | 39.74% |
| MPWR240621P00760000 | 2024-05-29 3:07PM EDT | 760.00 | 30.60 | 34.70 | 42.00 | 0.00 | - | 2 | 25 | 39.37% |
| MPWR240621P00780000 | 2024-05-22 3:41PM EDT | 780.00 | 40.80 | 48.80 | 57.00 | 0.00 | - | 4 | 3 | 40.97% |
| MPWR240621P00820000 | 2024-04-04 2:44PM EDT | 820.00 | 174.20 | 114.20 | 125.00 | 0.00 | - | 1 | 10 | 93.55% |
| MPWR240621P00840000 | 2024-03-01 3:34PM EDT | 840.00 | 126.40 | 165.50 | 178.00 | 0.00 | - | 10 | 10 | 149.46% |
| MPWR240621P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 99.95% |
| MPWR240621P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 103.92% |
© 2024 Yahoo. Todos los derechos reservados.