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
58.953,61 -1.310,93 (-2,18%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621C00210000 | 2024-04-04 3:13PM EDT | 210.00 | 438.90 | 460.90 | 473.50 | 0.00 | - | 1 | 0 | 187.88% |
| 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 | 371.70 | 384.90 | 0.00 | - | 2 | 0 | 98.34% |
| MPWR240621C00380000 | 2024-04-04 3:13PM EDT | 380.00 | 271.40 | 292.60 | 307.20 | 0.00 | - | 2 | 2 | 84.20% |
| MPWR240621C00400000 | 2024-04-04 3:05PM EDT | 400.00 | 252.60 | 272.70 | 286.80 | 0.00 | - | 1 | 0 | 76.83% |
| MPWR240621C00410000 | 2024-02-05 1:09PM EDT | 410.00 | 239.00 | 327.00 | 341.90 | 0.00 | - | 1 | 1 | 207.61% |
| MPWR240621C00430000 | 2024-04-04 3:14PM EDT | 430.00 | 223.10 | 244.00 | 257.30 | 0.00 | - | 2 | 0 | 71.95% |
| MPWR240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 235.00 | 234.40 | 247.80 | 0.00 | - | 14 | 5 | 70.73% |
| MPWR240621C00450000 | 2023-12-01 12:00PM EDT | 450.00 | 127.50 | 192.00 | 206.90 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR240621C00460000 | 2024-04-04 3:09PM EDT | 460.00 | 195.00 | 214.30 | 228.30 | 0.00 | - | 2 | 0 | 65.37% |
| MPWR240621C00470000 | 2024-04-04 3:02PM EDT | 470.00 | 185.60 | 204.30 | 217.30 | 0.00 | - | 1 | 35 | 60.57% |
| MPWR240621C00480000 | 2024-04-04 3:14PM EDT | 480.00 | 176.50 | 195.00 | 208.20 | 0.00 | - | 5 | 0 | 60.43% |
| MPWR240621C00510000 | 2024-03-27 12:32PM EDT | 510.00 | 173.40 | 167.00 | 180.50 | 0.00 | - | 2 | 0 | 57.43% |
| MPWR240621C00520000 | 2024-04-09 3:07PM EDT | 520.00 | 166.85 | 158.00 | 170.80 | 0.00 | - | 1 | 0 | 55.90% |
| MPWR240621C00530000 | 2024-03-26 2:54PM EDT | 530.00 | 159.70 | 134.10 | 147.40 | 0.00 | - | 2 | 5 | 25.98% |
| MPWR240621C00540000 | 2024-04-04 2:55PM EDT | 540.00 | 128.40 | 140.10 | 153.50 | 0.00 | - | 2 | 0 | 54.56% |
| MPWR240621C00550000 | 2024-04-09 9:31AM EDT | 550.00 | 157.10 | 131.00 | 144.00 | 0.00 | - | 1 | 2 | 52.63% |
| MPWR240621C00560000 | 2024-04-25 10:35AM EDT | 560.00 | 111.00 | 123.30 | 135.20 | 0.00 | - | 1 | 0 | 52.33% |
| MPWR240621C00570000 | 2023-12-15 11:44AM EDT | 570.00 | 122.37 | 71.40 | 77.30 | 0.00 | - | 29 | 11 | 0.00% |
| MPWR240621C00580000 | 2024-04-08 2:08PM EDT | 580.00 | 126.20 | 107.30 | 119.90 | 0.00 | - | 1 | 25 | 51.97% |
| MPWR240621C00590000 | 2024-04-04 2:58PM EDT | 590.00 | 93.10 | 101.60 | 109.00 | 0.00 | - | 2 | 0 | 50.71% |
| MPWR240621C00600000 | 2024-04-24 10:05AM EDT | 600.00 | 72.60 | 94.00 | 100.50 | 0.00 | - | 2 | 0 | 53.47% |
| MPWR240621C00610000 | 2024-04-24 10:41AM EDT | 610.00 | 64.50 | 87.10 | 93.60 | 0.00 | - | 1 | 0 | 53.22% |
| MPWR240621C00620000 | 2024-04-24 2:07PM EDT | 620.00 | 58.00 | 81.90 | 87.10 | 0.00 | - | 7 | 0 | 50.27% |
| MPWR240621C00630000 | 2024-04-23 2:51PM EDT | 630.00 | 41.90 | 74.60 | 80.50 | 0.00 | - | 4 | 54 | 52.60% |
| MPWR240621C00640000 | 2024-04-24 11:43AM EDT | 640.00 | 45.40 | 69.10 | 73.40 | 0.00 | - | 2 | 23 | 51.31% |
| MPWR240621C00650000 | 2024-04-25 1:34PM EDT | 650.00 | 57.50 | 61.60 | 67.50 | 0.00 | - | 2 | 0 | 50.97% |
| MPWR240621C00660000 | 2024-04-26 1:53PM EDT | 660.00 | 62.15 | 56.10 | 61.90 | +24.85 | +66.62% | 1 | 17 | 50.65% |
| MPWR240621C00670000 | 2024-04-15 9:30AM EDT | 670.00 | 57.11 | 54.30 | 56.20 | 0.00 | - | 6 | 57 | 49.96% |
| MPWR240621C00680000 | 2024-04-26 1:53PM EDT | 680.00 | 51.35 | 49.30 | 51.10 | +11.77 | +29.74% | 1 | 0 | 49.56% |
| MPWR240621C00690000 | 2024-04-24 2:07PM EDT | 690.00 | 28.30 | 44.80 | 46.70 | 0.00 | - | 4 | 0 | 49.54% |
| MPWR240621C00700000 | 2024-04-26 11:05AM EDT | 700.00 | 43.00 | 40.50 | 42.90 | +25.85 | +150.73% | 5 | 31 | 49.81% |
| MPWR240621C00720000 | 2024-04-22 3:05PM EDT | 720.00 | 11.90 | 31.80 | 37.80 | 0.00 | - | 1 | 0 | 51.98% |
| MPWR240621C00740000 | 2024-04-23 12:52PM EDT | 740.00 | 10.82 | 25.70 | 28.80 | 0.00 | - | 1 | 0 | 49.36% |
| MPWR240621C00760000 | 2024-04-15 12:38PM EDT | 760.00 | 22.28 | 19.90 | 22.50 | 0.00 | - | 178 | 186 | 48.31% |
| MPWR240621C00780000 | 2024-04-12 3:01PM EDT | 780.00 | 19.43 | 15.80 | 18.20 | 0.00 | - | 1 | 0 | 48.43% |
| MPWR240621C00800000 | 2024-04-26 11:38AM EDT | 800.00 | 13.55 | 11.50 | 15.10 | +1.55 | +12.92% | 790 | 18 | 49.13% |
| MPWR240621C00820000 | 2024-02-27 12:13PM EDT | 820.00 | 40.60 | 15.60 | 20.80 | 0.00 | - | 10 | 13 | 57.24% |
| MPWR240621C00840000 | 2024-04-05 3:12PM EDT | 840.00 | 10.32 | 6.60 | 10.00 | 0.00 | - | 6 | 13 | 49.83% |
| MPWR240621C00860000 | 2024-04-11 10:22AM EDT | 860.00 | 11.25 | 5.60 | 7.70 | 0.00 | - | 1 | 0 | 49.42% |
| MPWR240621C00880000 | 2024-04-05 3:12PM EDT | 880.00 | 7.29 | 2.60 | 6.50 | 0.00 | - | 3 | 40 | 50.34% |
| MPWR240621C00900000 | 2024-04-09 12:16PM EDT | 900.00 | 8.68 | 2.05 | 5.20 | 0.00 | - | 10 | 0 | 50.52% |
| MPWR240621C00920000 | 2024-04-17 12:05PM EDT | 920.00 | 3.50 | 2.25 | 4.70 | 0.00 | - | 2 | 0 | 52.12% |
| MPWR240621C00940000 | 2024-04-02 1:36PM EDT | 940.00 | 3.40 | 1.75 | 3.90 | 0.00 | - | 1 | 0 | 52.64% |
| MPWR240621C00960000 | 2024-03-25 3:51PM EDT | 960.00 | 5.40 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 51.57% |
| MPWR240621C01000000 | 2024-04-02 9:30AM EDT | 1,000.00 | 3.13 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 54.75% |
| MPWR240621C01040000 | 2024-04-01 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 59.05% |
| MPWR240621C01060000 | 2024-03-21 9:30AM EDT | 1,060.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 61.11% |
| MPWR240621C01080000 | 2024-03-21 9:30AM EDT | 1,080.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | - | 1 | 62.90% |
| MPWR240621C01100000 | 2024-04-05 12:12PM EDT | 1,100.00 | 1.10 | 0.05 | 0.40 | 0.00 | - | 5 | 0 | 50.59% |
| MPWR240621C01120000 | 2024-04-05 12:10PM EDT | 1,120.00 | 1.10 | 0.00 | 2.10 | 0.00 | - | 45 | 0 | 59.03% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621P00210000 | 2023-11-03 12:36PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 156.49% |
| MPWR240621P00250000 | 2023-12-01 2:49PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 134.64% |
| MPWR240621P00260000 | 2024-01-11 12:15PM EDT | 260.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 17 | 90.23% |
| MPWR240621P00270000 | 2023-10-26 3:41PM EDT | 270.00 | 12.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 125.07% |
| MPWR240621P00290000 | 2023-12-01 1:33PM EDT | 290.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 116.19% |
| MPWR240621P00340000 | 2023-11-28 1:23PM EDT | 340.00 | 5.10 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 95.70% |
| MPWR240621P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 5 | 11 | 83.72% |
| MPWR240621P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 80.88% |
| MPWR240621P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 78.10% |
| MPWR240621P00390000 | 2024-01-03 12:58PM EDT | 390.00 | 6.20 | 0.00 | 9.40 | 0.00 | - | 30 | 19 | 90.80% |
| MPWR240621P00400000 | 2023-12-22 10:30AM EDT | 400.00 | 4.40 | 0.10 | 9.50 | 0.00 | - | 12 | 13 | 87.67% |
| MPWR240621P00410000 | 2023-12-22 10:30AM EDT | 410.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | 10 | 10 | 84.98% |
| MPWR240621P00420000 | 2023-12-22 10:30AM EDT | 420.00 | 6.30 | 1.00 | 10.00 | 0.00 | - | 3 | 27 | 83.38% |
| MPWR240621P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.08% |
| MPWR240621P00440000 | 2024-04-15 1:34PM EDT | 440.00 | 1.20 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 62.28% |
| MPWR240621P00450000 | 2024-03-01 10:30AM EDT | 450.00 | 1.75 | 0.05 | 4.80 | 0.00 | - | 1 | 14 | 61.44% |
| MPWR240621P00460000 | 2024-02-05 3:12PM EDT | 460.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 58.52% |
| MPWR240621P00470000 | 2024-02-08 11:39AM EDT | 470.00 | 2.50 | 0.55 | 6.40 | 0.00 | - | 1 | 8 | 60.24% |
| MPWR240621P00480000 | 2024-01-10 4:17PM EDT | 480.00 | 18.60 | 0.40 | 8.20 | 0.00 | - | - | 3 | 60.22% |
| MPWR240621P00490000 | 2024-04-23 1:15PM EDT | 490.00 | 5.60 | 0.00 | 6.60 | 0.00 | - | 2 | 0 | 53.93% |
| MPWR240621P00500000 | 2024-04-19 2:11PM EDT | 500.00 | 9.16 | 0.70 | 4.90 | 0.00 | - | 10 | 0 | 56.19% |
| MPWR240621P00510000 | 2024-04-23 12:50PM EDT | 510.00 | 8.75 | 2.05 | 4.20 | 0.00 | - | 2 | 0 | 51.28% |
| MPWR240621P00520000 | 2024-04-25 3:56PM EDT | 520.00 | 4.22 | 1.25 | 4.90 | 0.00 | - | 42 | 0 | 50.41% |
| MPWR240621P00530000 | 2024-04-15 1:18PM EDT | 530.00 | 8.54 | 1.55 | 5.80 | 0.00 | - | 1 | 144 | 49.77% |
| MPWR240621P00540000 | 2024-04-15 3:02PM EDT | 540.00 | 12.20 | 1.95 | 7.20 | 0.00 | - | 1 | 95 | 49.92% |
| MPWR240621P00550000 | 2024-04-26 2:00PM EDT | 550.00 | 6.50 | 5.60 | 7.60 | -2.00 | -23.53% | 12 | 64 | 47.72% |
| MPWR240621P00560000 | 2024-04-15 1:25PM EDT | 560.00 | 14.63 | 7.30 | 9.70 | 0.00 | - | 1 | 0 | 48.49% |
| MPWR240621P00570000 | 2024-04-22 11:30AM EDT | 570.00 | 33.30 | 6.90 | 11.50 | 0.00 | - | 1 | 0 | 48.25% |
| MPWR240621P00580000 | 2024-04-25 1:56PM EDT | 580.00 | 14.20 | 10.00 | 13.50 | 0.00 | - | 2 | 0 | 47.96% |
| MPWR240621P00590000 | 2024-04-26 12:00PM EDT | 590.00 | 14.00 | 12.80 | 15.60 | -12.80 | -47.76% | 1 | 0 | 47.47% |
| MPWR240621P00600000 | 2024-04-26 10:36AM EDT | 600.00 | 16.40 | 13.10 | 19.80 | -4.12 | -20.08% | 1 | 0 | 49.28% |
| MPWR240621P00610000 | 2024-04-25 1:36PM EDT | 610.00 | 23.77 | 17.30 | 20.10 | 0.00 | - | 1 | 0 | 45.98% |
| MPWR240621P00620000 | 2024-02-14 11:16AM EDT | 620.00 | 26.57 | 31.80 | 33.00 | 0.00 | - | 5 | 21 | 55.86% |
| MPWR240621P00630000 | 2024-04-23 3:55PM EDT | 630.00 | 51.40 | 23.30 | 26.20 | 0.00 | - | 2 | 24 | 45.13% |
| MPWR240621P00640000 | 2024-04-26 10:36AM EDT | 640.00 | 29.10 | 27.50 | 32.20 | -5.05 | -14.79% | 1 | 33 | 47.27% |
| MPWR240621P00650000 | 2024-04-26 12:38PM EDT | 650.00 | 33.30 | 32.00 | 33.60 | -21.41 | -39.13% | 1 | 0 | 44.36% |
| MPWR240621P00660000 | 2024-04-26 10:09AM EDT | 660.00 | 39.20 | 35.40 | 42.00 | -4.30 | -9.89% | 1 | 0 | 48.07% |
| MPWR240621P00670000 | 2024-04-11 11:59AM EDT | 670.00 | 50.10 | 41.80 | 43.60 | 0.00 | - | 7 | 37 | 44.83% |
| MPWR240621P00680000 | 2024-04-26 3:47PM EDT | 680.00 | 48.00 | 46.70 | 48.60 | -48.17 | -50.09% | 3 | 6 | 44.57% |
| MPWR240621P00690000 | 2024-04-26 10:17AM EDT | 690.00 | 53.00 | 52.20 | 54.20 | -15.10 | -22.17% | 4 | 0 | 44.57% |
| MPWR240621P00700000 | 2024-03-28 9:42AM EDT | 700.00 | 68.18 | 57.90 | 60.50 | 0.00 | - | 1 | 0 | 44.92% |
| MPWR240621P00720000 | 2024-03-19 3:08PM EDT | 720.00 | 99.80 | 107.00 | 116.90 | 0.00 | - | 1 | 6 | 81.85% |
| MPWR240621P00740000 | 2024-03-13 3:14PM EDT | 740.00 | 79.50 | 98.30 | 104.50 | 0.00 | - | 1 | 8 | 59.12% |
| MPWR240621P00760000 | 2024-04-04 3:02PM EDT | 760.00 | 128.30 | 97.20 | 104.00 | 0.00 | - | 2 | 4 | 46.95% |
| MPWR240621P00780000 | 2024-02-13 4:09PM EDT | 780.00 | 114.80 | 111.80 | 124.30 | 0.00 | - | - | 2 | 52.25% |
| MPWR240621P00820000 | 2024-04-04 2:44PM EDT | 820.00 | 174.20 | 144.00 | 155.90 | 0.00 | - | 1 | 0 | 50.65% |
| MPWR240621P00840000 | 2024-03-01 3:34PM EDT | 840.00 | 126.40 | 165.50 | 178.00 | 0.00 | - | 10 | 10 | 57.41% |
© 2024 Yahoo. Todos los derechos reservados.