Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.885,64 -1.052,07 (-1,76%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00280000 | 2023-11-20 2:57PM EDT | 280.00 | 274.60 | 328.20 | 343.20 | 0.00 | - | - | 1 | 0.00% |
| MPWR240517C00340000 | 2023-07-26 9:31AM EDT | 340.00 | 214.00 | 162.10 | 167.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240517C00400000 | 2024-02-08 10:32AM EDT | 400.00 | 306.00 | 329.00 | 343.90 | 0.00 | - | 1 | 51 | 328.53% |
| MPWR240517C00410000 | 2023-12-27 1:21PM EDT | 410.00 | 232.00 | 192.10 | 207.10 | 0.00 | - | 1 | 30 | 0.00% |
| MPWR240517C00420000 | 2023-11-03 10:11AM EDT | 420.00 | 109.80 | 151.80 | 164.10 | 0.00 | - | 10 | 75 | 0.00% |
| MPWR240517C00430000 | 2023-10-30 2:59PM EDT | 430.00 | 55.24 | 141.50 | 151.10 | 0.00 | - | 10 | 60 | 0.00% |
| MPWR240517C00440000 | 2023-10-27 3:32PM EDT | 440.00 | 49.58 | 133.60 | 137.10 | 0.00 | - | 15 | 24 | 0.00% |
| MPWR240517C00450000 | 2024-03-14 2:19PM EDT | 450.00 | 250.00 | 205.50 | 219.10 | 0.00 | - | 1 | 41 | 0.00% |
| MPWR240517C00460000 | 2024-03-07 3:40PM EDT | 460.00 | 316.40 | 190.00 | 203.10 | 0.00 | - | 1 | 25 | 0.00% |
| MPWR240517C00470000 | 2023-11-02 10:08AM EDT | 470.00 | 61.63 | 113.60 | 121.00 | 0.00 | - | 10 | 37 | 0.00% |
| MPWR240517C00480000 | 2024-04-04 3:05PM EDT | 480.00 | 171.70 | 192.00 | 204.00 | 0.00 | - | 2 | 71 | 70.87% |
| MPWR240517C00490000 | 2024-04-04 3:06PM EDT | 490.00 | 161.30 | 182.40 | 194.80 | 0.00 | - | 1 | 114 | 73.95% |
| MPWR240517C00500000 | 2023-11-14 11:22AM EDT | 500.00 | 84.10 | 146.30 | 155.40 | 0.00 | - | 1 | 61 | 0.00% |
| MPWR240517C00510000 | 2024-02-22 4:44PM EDT | 510.00 | 239.82 | 162.00 | 174.50 | 0.00 | - | 2 | 46 | 62.76% |
| MPWR240517C00520000 | 2023-11-21 11:29AM EDT | 520.00 | 76.88 | 126.20 | 132.70 | 0.00 | - | 1 | 46 | 0.00% |
| MPWR240517C00530000 | 2023-11-22 10:51AM EDT | 530.00 | 78.68 | 118.30 | 128.60 | 0.00 | - | 15 | 19 | 0.00% |
| MPWR240517C00540000 | 2024-02-08 10:32AM EDT | 540.00 | 176.20 | 197.10 | 208.00 | 0.00 | - | 1 | 5 | 212.37% |
| MPWR240517C00550000 | 2024-04-24 9:32AM EDT | 550.00 | 105.00 | 124.20 | 136.50 | 0.00 | - | 1 | 8 | 61.02% |
| MPWR240517C00560000 | 2024-04-04 2:55PM EDT | 560.00 | 104.50 | 114.00 | 127.20 | 0.00 | - | 3 | 13 | 57.96% |
| MPWR240517C00570000 | 2024-02-08 11:51AM EDT | 570.00 | 208.30 | 170.60 | 181.00 | 0.00 | - | 1 | 14 | 193.69% |
| MPWR240517C00580000 | 2024-04-24 2:52PM EDT | 580.00 | 69.00 | 99.10 | 106.00 | 0.00 | - | 1 | 26 | 56.44% |
| MPWR240517C00590000 | 2024-04-19 3:38PM EDT | 590.00 | 36.70 | 90.20 | 97.00 | 0.00 | - | 3 | 24 | 55.02% |
| MPWR240517C00600000 | 2024-04-24 3:45PM EDT | 600.00 | 59.20 | 82.00 | 88.90 | 0.00 | - | 5 | 41 | 55.14% |
| MPWR240517C00610000 | 2024-04-24 3:47PM EDT | 610.00 | 54.40 | 74.00 | 80.90 | 0.00 | - | 9 | 52 | 54.78% |
| MPWR240517C00620000 | 2024-04-24 3:41PM EDT | 620.00 | 72.00 | 67.00 | 73.90 | +24.80 | +52.54% | 1 | 43 | 55.75% |
| MPWR240517C00630000 | 2024-04-25 3:54PM EDT | 630.00 | 61.71 | 60.00 | 66.50 | +9.27 | +17.68% | 1 | 21 | 55.43% |
| MPWR240517C00640000 | 2024-04-26 2:03PM EDT | 640.00 | 57.80 | 53.20 | 57.90 | +10.80 | +22.98% | 1 | 45 | 53.54% |
| MPWR240517C00650000 | 2024-04-26 2:33PM EDT | 650.00 | 50.80 | 46.80 | 52.60 | +8.70 | +20.67% | 2 | 163 | 54.19% |
| MPWR240517C00660000 | 2024-04-26 3:38PM EDT | 660.00 | 44.62 | 43.40 | 46.30 | +7.47 | +20.11% | 2 | 60 | 55.64% |
| MPWR240517C00670000 | 2024-04-26 2:31PM EDT | 670.00 | 39.90 | 38.70 | 40.10 | +19.50 | +95.59% | 5 | 55 | 55.37% |
| MPWR240517C00680000 | 2024-04-25 3:40PM EDT | 680.00 | 28.00 | 33.70 | 35.00 | 0.00 | - | 5 | 120 | 55.04% |
| MPWR240517C00690000 | 2024-04-25 3:38PM EDT | 690.00 | 29.60 | 29.10 | 31.20 | +5.27 | +21.66% | 1 | 40 | 55.34% |
| MPWR240517C00700000 | 2024-04-26 3:52PM EDT | 700.00 | 24.80 | 23.90 | 27.60 | +10.60 | +74.65% | 401 | 224 | 54.67% |
| MPWR240517C00710000 | 2024-04-24 12:54PM EDT | 710.00 | 10.00 | 20.50 | 26.20 | 0.00 | - | 7 | 17 | 56.52% |
| MPWR240517C00720000 | 2024-04-25 2:50PM EDT | 720.00 | 15.00 | 17.40 | 19.40 | 0.00 | - | 2 | 50 | 53.59% |
| MPWR240517C00730000 | 2024-04-23 12:03PM EDT | 730.00 | 4.20 | 14.70 | 19.60 | 0.00 | - | 1 | 175 | 56.24% |
| MPWR240517C00740000 | 2024-04-26 11:01AM EDT | 740.00 | 13.20 | 11.70 | 14.60 | +3.20 | +32.00% | 34 | 75 | 53.46% |
| MPWR240517C00750000 | 2024-04-26 2:38PM EDT | 750.00 | 11.40 | 9.90 | 12.10 | +2.35 | +25.97% | 1 | 18 | 53.35% |
| MPWR240517C00760000 | 2024-04-03 10:06AM EDT | 760.00 | 9.65 | 6.90 | 10.90 | -3.45 | -26.34% | 1 | 19 | 52.71% |
| MPWR240517C00770000 | 2024-04-22 1:49PM EDT | 770.00 | 2.25 | 6.70 | 8.60 | 0.00 | - | 1 | 43 | 53.37% |
| MPWR240517C00780000 | 2024-04-26 1:12PM EDT | 780.00 | 6.55 | 4.70 | 7.80 | +3.55 | +118.33% | 3 | 27 | 53.16% |
| MPWR240517C00790000 | 2024-03-12 2:37PM EDT | 790.00 | 40.20 | 10.50 | 14.00 | 0.00 | - | 150 | 183 | 70.71% |
| MPWR240517C00800000 | 2024-04-26 10:16AM EDT | 800.00 | 4.60 | 3.60 | 4.90 | +1.75 | +61.40% | 2 | 30 | 53.30% |
| MPWR240517C00810000 | 2024-04-24 10:21AM EDT | 810.00 | 1.88 | 1.75 | 4.80 | 0.00 | - | 10 | 12 | 52.58% |
| MPWR240517C00820000 | 2024-04-26 1:12PM EDT | 820.00 | 3.00 | 1.95 | 3.00 | -2.99 | -49.92% | 3 | 18 | 51.80% |
| MPWR240517C00830000 | 2024-03-18 10:17AM EDT | 830.00 | 15.05 | 1.65 | 2.90 | 0.00 | - | - | 1 | 53.31% |
| MPWR240517C00840000 | 2024-04-26 11:33AM EDT | 840.00 | 2.00 | 0.85 | 2.60 | -2.20 | -52.38% | 1 | 52 | 52.70% |
| MPWR240517C00850000 | 2024-03-19 3:59PM EDT | 850.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.70% |
| MPWR240517C00860000 | 2024-04-22 1:06PM EDT | 860.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 3 | 29 | 52.14% |
| MPWR240517C00870000 | 2024-04-05 9:30AM EDT | 870.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.29% |
| MPWR240517C00880000 | 2024-03-11 1:18PM EDT | 880.00 | 16.48 | 0.50 | 4.00 | 0.00 | - | 1 | 23 | 64.69% |
| MPWR240517C00900000 | 2024-04-09 10:55AM EDT | 900.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 3 | 111 | 69.84% |
| MPWR240517C00920000 | 2024-03-08 12:40PM EDT | 920.00 | 19.00 | 0.00 | 2.50 | 0.00 | - | 6 | 19 | 65.94% |
| MPWR240517C00930000 | 2024-04-04 9:30AM EDT | 930.00 | 1.70 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 75.44% |
| MPWR240517C00940000 | 2024-03-14 11:03AM EDT | 940.00 | 6.49 | 0.05 | 5.10 | 0.00 | - | 1 | 15 | 79.09% |
| MPWR240517C00950000 | 2024-04-16 9:30AM EDT | 950.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | - | 1 | 79.07% |
| MPWR240517C00960000 | 2024-02-08 2:08PM EDT | 960.00 | 16.50 | 6.60 | 14.00 | 0.00 | - | - | 2 | 113.43% |
| MPWR240517C00980000 | 2024-02-23 11:30AM EDT | 980.00 | 6.50 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 79.08% |
| MPWR240517C01000000 | 2024-03-07 12:21PM EDT | 1,000.00 | 10.30 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 72.97% |
| MPWR240517C01020000 | 2024-03-25 9:30AM EDT | 1,020.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 91.57% |
| MPWR240517C01040000 | 2024-03-18 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MPWR240517C01060000 | 2024-03-18 9:30AM EDT | 1,060.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MPWR240517C01080000 | 2024-03-13 2:14PM EDT | 1,080.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 101.20% |
| MPWR240517C01100000 | 2024-04-15 9:30AM EDT | 1,100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 146 | 66.99% |
| MPWR240517C01120000 | 2024-04-12 2:43PM EDT | 1,120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 289 | 289 | 69.34% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00210000 | 2023-10-27 12:08PM EDT | 210.00 | 3.20 | 0.10 | 8.70 | 0.00 | - | 1 | 1 | 285.35% |
| MPWR240517P00220000 | 2023-12-01 4:33PM EDT | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 246.00% |
| MPWR240517P00260000 | 2024-01-05 12:57PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 211.91% |
| MPWR240517P00270000 | 2023-12-19 11:14AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 204.22% |
| MPWR240517P00280000 | 2023-12-01 4:39PM EDT | 280.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 196.85% |
| MPWR240517P00290000 | 2023-08-16 9:30AM EDT | 290.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MPWR240517P00300000 | 2023-09-08 3:38PM EDT | 300.00 | 7.56 | 6.40 | 9.10 | 0.00 | - | 1 | 25 | 231.85% |
| MPWR240517P00310000 | 2023-08-24 11:27AM EDT | 310.00 | 10.00 | 10.80 | 13.20 | 0.00 | - | 5 | 15 | 249.74% |
| MPWR240517P00320000 | 2023-11-14 12:37PM EDT | 320.00 | 4.61 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 169.78% |
| MPWR240517P00330000 | 2024-03-04 12:22PM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 3 | 40 | 160.40% |
| MPWR240517P00340000 | 2024-04-05 2:23PM EDT | 340.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 154.44% |
| MPWR240517P00350000 | 2024-03-18 12:35PM EDT | 350.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 131.45% |
| MPWR240517P00360000 | 2023-10-17 1:32PM EDT | 360.00 | 17.20 | 7.20 | 8.10 | 0.00 | - | 4 | 12 | 185.97% |
| MPWR240517P00370000 | 2024-03-18 12:35PM EDT | 370.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 14 | 14 | 121.44% |
| MPWR240517P00380000 | 2024-03-18 10:33AM EDT | 380.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 3 | 23 | 132.20% |
| MPWR240517P00390000 | 2024-01-03 12:13PM EDT | 390.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 129.57% |
| MPWR240517P00400000 | 2024-01-03 11:35AM EDT | 400.00 | 5.40 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 124.39% |
| MPWR240517P00410000 | 2024-02-16 1:55PM EDT | 410.00 | 0.67 | 0.00 | 3.50 | 0.00 | - | 1 | 39 | 112.71% |
| MPWR240517P00420000 | 2024-01-31 10:30AM EDT | 420.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
| MPWR240517P00430000 | 2024-03-20 1:47PM EDT | 430.00 | 0.64 | 0.00 | 2.35 | 0.00 | - | 7 | 17 | 96.61% |
| MPWR240517P00440000 | 2024-01-22 10:30AM EDT | 440.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| MPWR240517P00450000 | 2023-12-28 10:30AM EDT | 450.00 | 5.40 | 3.40 | 10.20 | 0.00 | - | 2 | 124 | 126.32% |
| MPWR240517P00460000 | 2024-04-24 9:41AM EDT | 460.00 | 1.30 | 6.10 | 4.50 | 0.00 | - | 6 | 87 | 113.56% |
| MPWR240517P00470000 | 2024-04-09 3:55PM EDT | 470.00 | 2.22 | 0.00 | 4.50 | 0.00 | - | 8 | 29 | 89.92% |
| MPWR240517P00480000 | 2024-04-25 10:54AM EDT | 480.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 74 | 85.91% |
| MPWR240517P00490000 | 2024-04-23 10:14AM EDT | 490.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 4 | 69 | 81.96% |
| MPWR240517P00500000 | 2024-04-24 10:39AM EDT | 500.00 | 0.58 | 0.10 | 3.90 | 0.00 | - | 7 | 102 | 75.21% |
| MPWR240517P00510000 | 2024-04-24 10:39AM EDT | 510.00 | 0.79 | 0.00 | 3.50 | 0.00 | - | 1 | 97 | 69.26% |
| MPWR240517P00520000 | 2024-04-25 3:56PM EDT | 520.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 40 | 74 | 69.64% |
| MPWR240517P00530000 | 2024-04-22 1:31PM EDT | 530.00 | 8.10 | 0.20 | 1.50 | 0.00 | - | 2 | 182 | 53.76% |
| MPWR240517P00540000 | 2024-04-26 9:40AM EDT | 540.00 | 1.80 | 0.25 | 2.00 | -1.92 | -51.61% | 1 | 107 | 52.80% |
| MPWR240517P00550000 | 2024-04-26 2:00PM EDT | 550.00 | 1.57 | 1.20 | 2.40 | -3.13 | -66.60% | 6 | 69 | 53.97% |
| MPWR240517P00560000 | 2024-04-26 12:42PM EDT | 560.00 | 2.00 | 1.60 | 3.40 | -8.55 | -81.04% | 1 | 77 | 53.94% |
| MPWR240517P00570000 | 2024-04-26 12:40PM EDT | 570.00 | 3.35 | 2.55 | 4.00 | -2.35 | -41.23% | 4 | 119 | 53.38% |
| MPWR240517P00580000 | 2024-04-24 12:31PM EDT | 580.00 | 3.60 | 2.00 | 5.00 | -9.20 | -71.88% | 1 | 104 | 50.10% |
| MPWR240517P00590000 | 2024-04-25 2:09PM EDT | 590.00 | 7.03 | 3.10 | 7.10 | 0.00 | - | 1 | 32 | 51.25% |
| MPWR240517P00600000 | 2024-04-26 11:07AM EDT | 600.00 | 7.10 | 5.50 | 7.80 | -2.73 | -27.77% | 7 | 137 | 51.09% |
| MPWR240517P00610000 | 2024-04-25 1:30PM EDT | 610.00 | 9.30 | 6.80 | 10.30 | -4.45 | -32.36% | 4 | 30 | 50.97% |
| MPWR240517P00620000 | 2024-04-26 11:39AM EDT | 620.00 | 11.85 | 10.50 | 11.90 | -14.30 | -54.68% | 3 | 36 | 51.62% |
| MPWR240517P00630000 | 2024-04-25 11:27AM EDT | 630.00 | 23.80 | 13.30 | 14.80 | 0.00 | - | 2 | 50 | 51.74% |
| MPWR240517P00640000 | 2024-04-26 3:35PM EDT | 640.00 | 17.50 | 15.50 | 18.00 | -14.60 | -45.48% | 2 | 34 | 50.78% |
| MPWR240517P00650000 | 2024-04-25 10:59AM EDT | 650.00 | 21.25 | 20.30 | 21.90 | -13.45 | -38.76% | 5 | 136 | 51.91% |
| MPWR240517P00660000 | 2024-04-26 12:23PM EDT | 660.00 | 24.90 | 23.90 | 25.90 | -11.80 | -32.15% | 12 | 186 | 51.30% |
| MPWR240517P00670000 | 2024-04-26 12:23PM EDT | 670.00 | 30.95 | 29.40 | 30.80 | -5.35 | -14.74% | 15 | 134 | 52.15% |
| MPWR240517P00680000 | 2024-04-26 12:40PM EDT | 680.00 | 35.90 | 34.50 | 35.80 | -25.40 | -41.44% | 3 | 22 | 52.01% |
| MPWR240517P00690000 | 2024-04-24 10:39AM EDT | 690.00 | 41.80 | 39.80 | 41.30 | -22.00 | -34.48% | 1 | 10 | 51.68% |
| MPWR240517P00700000 | 2024-04-24 3:34PM EDT | 700.00 | 72.44 | 42.00 | 47.80 | 0.00 | - | 1 | 119 | 53.54% |
| MPWR240517P00710000 | 2024-04-16 3:39PM EDT | 710.00 | 70.45 | 51.00 | 57.10 | 0.00 | - | 1 | 12 | 53.19% |
| MPWR240517P00720000 | 2024-04-12 1:02PM EDT | 720.00 | 76.80 | 57.80 | 64.00 | 0.00 | - | 1 | 84 | 53.15% |
| MPWR240517P00730000 | 2024-04-10 2:22PM EDT | 730.00 | 82.93 | 64.60 | 71.90 | 0.00 | - | 1 | 84 | 53.32% |
| MPWR240517P00740000 | 2024-04-04 2:58PM EDT | 740.00 | 102.50 | 71.90 | 79.00 | 0.00 | - | 2 | 5 | 52.58% |
| MPWR240517P00750000 | 2024-04-24 3:34PM EDT | 750.00 | 114.36 | 80.20 | 87.00 | 0.00 | - | 1 | 112 | 53.02% |
| MPWR240517P00760000 | 2024-04-04 12:27PM EDT | 760.00 | 106.95 | 88.10 | 95.00 | 0.00 | - | 1 | 14 | 52.45% |
| MPWR240517P00770000 | 2024-02-22 11:43AM EDT | 770.00 | 73.50 | 108.10 | 121.00 | 0.00 | - | 1 | 8 | 81.77% |
| MPWR240517P00780000 | 2024-03-18 9:58AM EDT | 780.00 | 110.90 | 137.10 | 148.00 | 0.00 | - | 1 | 8 | 116.76% |
| MPWR240517P00790000 | 2024-02-12 12:48PM EDT | 790.00 | 87.10 | 101.00 | 105.80 | 0.00 | - | - | 2 | 0.00% |
| MPWR240517P00800000 | 2024-02-12 12:48PM EDT | 800.00 | 93.30 | 107.50 | 113.20 | 0.00 | - | 8 | 12 | 0.00% |
| MPWR240517P00940000 | 2024-04-04 3:00PM EDT | 940.00 | 291.20 | 257.40 | 271.60 | 0.00 | - | 1 | 0 | 73.61% |
| MPWR240517P01120000 | 2024-03-18 9:30AM EDT | 1,120.00 | 418.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.