U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,016.00 +10.00 (+0.02%) F Nasdaq
18,811.25 +12.00 (+0.06%) E-mini Russell 2000 Index Futur
2,108.90 +1.80 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,421.40 -4.50 (-0.19%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 438.90 | 0.00 | - | 1 | 3 | 210.00 | 1.00 | 0.00 | - | 1 | 1 |
| 296.70 | 0.00 | - | - | 1 | 250.00 | 0.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.16 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 270.00 | 12.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 290.00 | 1.65 | 0.00 | - | 1 | 1 |
| 350.20 | 0.00 | - | 2 | 2 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 340.00 | 5.10 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 360.00 | 0.65 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 370.00 | 0.60 | 0.00 | - | 1 | 18 |
| 271.40 | 0.00 | - | 2 | 2 | 380.00 | 0.55 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 390.00 | 6.20 | 0.00 | - | 30 | 19 |
| 252.60 | 0.00 | - | 1 | 1 | 400.00 | 4.40 | 0.00 | - | 12 | 13 |
| 239.00 | 0.00 | - | 1 | 1 | 410.00 | 5.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 420.00 | 6.30 | 0.00 | - | 3 | 27 |
| 223.10 | 0.00 | - | 2 | 2 | 430.00 | 2.62 | 0.00 | - | 1 | 2 |
| 235.00 | 0.00 | - | 14 | 5 | 440.00 | 0.20 | 0.00 | - | 1 | 4 |
| 127.50 | 0.00 | - | 4 | 3 | 450.00 | 0.10 | 0.00 | - | 5 | 14 |
| 273.44 | 0.00 | - | 17 | 33 | 460.00 | 5.20 | 0.00 | - | 2 | 24 |
| 269.92 | 0.00 | - | 6 | 35 | 470.00 | 2.50 | 0.00 | - | 1 | 8 |
| 259.80 | 0.00 | - | 27 | 51 | 480.00 | 18.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 490.00 | 1.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 500.00 | 0.70 | 0.00 | - | 10 | 25 |
| 173.40 | 0.00 | - | 2 | 0 | 510.00 | 2.70 | 0.00 | - | 2 | 80 |
| 166.85 | 0.00 | - | 1 | 6 | 520.00 | 3.14 | 0.00 | - | 4 | 76 |
| 164.00 | 0.00 | - | 1 | 5 | 530.00 | 0.50 | 0.00 | - | 1 | 144 |
| 128.40 | 0.00 | - | 2 | 2 | 540.00 | 12.20 | 0.00 | - | 1 | 95 |
| 183.00 | 0.00 | - | 1 | 2 | 550.00 | 0.75 | 0.00 | - | 1 | 64 |
| 200.00 | 0.00 | - | 1 | 8 | 560.00 | 1.60 | 0.00 | - | 1 | 71 |
| 122.37 | 0.00 | - | 29 | 11 | 570.00 | 5.31 | 0.00 | - | 2 | 60 |
| 107.50 | 0.00 | - | 1 | 25 | 580.00 | 0.56 | 0.00 | - | 1 | 84 |
| 93.10 | 0.00 | - | 2 | 24 | 590.00 | 6.56 | 0.00 | - | 1 | 36 |
| 160.00 | 0.00 | - | 7 | 39 | 600.00 | 0.90 | 0.00 | - | 4 | 80 |
| 104.88 | 0.00 | - | 1 | 43 | 610.00 | 1.95 | 0.00 | - | 9 | 50 |
| 116.95 | 0.00 | - | 2 | 33 | 620.00 | 1.15 | 0.00 | - | 11 | 34 |
| 80.00 | 0.00 | - | 1 | 55 | 630.00 | 3.55 | 0.00 | - | 4 | 22 |
| 114.20 | 0.00 | - | 2 | 25 | 640.00 | 3.26 | 0.00 | - | 1 | 38 |
| 83.33 | 0.00 | - | 2 | 44 | 650.00 | 2.50 | 0.00 | - | 4 | 52 |
| 66.00 | 0.00 | - | 2 | 17 | 660.00 | 3.14 | -0.77 | -19.69% | 2 | 45 |
| 66.00 | 0.00 | - | 1 | 62 | 670.00 | 3.90 | -0.99 | -20.25% | 6 | 63 |
| 71.90 | 0.00 | - | 2 | 32 | 680.00 | 5.46 | -2.34 | -30.00% | 23 | 36 |
| 51.80 | 0.00 | - | 4 | 31 | 690.00 | 6.87 | -2.03 | -22.81% | 2 | 30 |
| 36.60 | 0.00 | - | 1 | 53 | 700.00 | 9.43 | +0.23 | +2.50% | 3 | 110 |
| 63.00 | 0.00 | - | 1 | 15 | 710.00 | 11.20 | 0.00 | - | 2 | 26 |
| 45.50 | 0.00 | - | 4 | 46 | 720.00 | 17.10 | +2.10 | +14.00% | 1 | 58 |
| 44.40 | 0.00 | - | 6 | 53 | 730.00 | 28.40 | 0.00 | - | 1 | 15 |
| 37.90 | -0.10 | -0.26% | 1 | 39 | 740.00 | 23.10 | -0.25 | -1.07% | 22 | 19 |
| 30.70 | 0.00 | - | 9 | 29 | 750.00 | 26.50 | -1.45 | -5.19% | 2 | 6 |
| 29.00 | -2.10 | -6.75% | 2 | 191 | 760.00 | 42.20 | 0.00 | - | 16 | 17 |
| 23.65 | -0.35 | -1.46% | 7 | 20 | 770.00 | - | - | - | - | - |
| 19.90 | -2.52 | -11.24% | 2 | 19 | 780.00 | 41.50 | 0.00 | - | 2 | 2 |
| 15.40 | 0.00 | - | - | 195 | 790.00 | - | - | - | - | - |
| 15.26 | +0.26 | +1.73% | 2 | 472 | 800.00 | - | - | - | - | - |
| 11.60 | +2.60 | +28.89% | 1 | 7 | 810.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 5 | 19 | 820.00 | 174.20 | 0.00 | - | 1 | 10 |
| 9.20 | 0.00 | - | 10 | 34 | 840.00 | 126.40 | 0.00 | - | 10 | 10 |
| 6.50 | 0.00 | - | 3 | 5 | 850.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 1 | 23 | 860.00 | - | - | - | - | - |
| 7.29 | 0.00 | - | 3 | 40 | 880.00 | - | - | - | - | - |
| 8.68 | 0.00 | - | 10 | 34 | 900.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 7 | 7 | 920.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 1 | 3 | 940.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 1 | 960.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 4 | 1,000.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 8 | 1,020.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 1 | 1,040.00 | 364.00 | 0.00 | - | - | 0 |
| 2.85 | 0.00 | - | - | 2 | 1,060.00 | 384.00 | 0.00 | - | - | 0 |
| 2.45 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 19 | 1,100.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 45 | 45 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.