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
58.921,25 -899,30 (-1,50%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719C00310000 | 2024-04-04 3:14PM EDT | 310.00 | 340.50 | 362.60 | 375.70 | 0.00 | - | 4 | 4 | 84.75% |
| MPWR240719C00340000 | 2024-04-04 3:14PM EDT | 340.00 | 311.10 | 332.20 | 345.60 | 0.00 | - | 1 | 1 | 73.94% |
| MPWR240719C00350000 | 2024-04-04 3:08PM EDT | 350.00 | 300.90 | 322.30 | 336.20 | 0.00 | - | 2 | 2 | 73.47% |
| MPWR240719C00370000 | 2024-04-04 3:06PM EDT | 370.00 | 281.70 | 302.60 | 315.90 | 0.00 | - | 2 | 2 | 67.97% |
| MPWR240719C00400000 | 2024-04-04 3:14PM EDT | 400.00 | 253.10 | 273.30 | 287.50 | 0.00 | - | 1 | 1 | 65.58% |
| MPWR240719C00470000 | 2024-04-04 3:08PM EDT | 470.00 | 188.30 | 206.20 | 220.80 | 0.00 | - | 2 | 2 | 56.53% |
| MPWR240719C00510000 | 2024-04-04 3:02PM EDT | 510.00 | 155.50 | 171.10 | 183.90 | 0.00 | - | 9 | 10 | 53.61% |
| MPWR240719C00540000 | 2024-04-04 2:52PM EDT | 540.00 | 135.80 | 145.20 | 156.80 | 0.00 | - | 1 | 1 | 50.53% |
| MPWR240719C00570000 | 2024-02-20 10:30AM EDT | 570.00 | 179.00 | 128.00 | 141.60 | 0.00 | - | 1 | 1 | 57.45% |
| MPWR240719C00580000 | 2024-04-04 3:00PM EDT | 580.00 | 105.70 | 113.30 | 126.00 | 0.00 | - | 1 | 1 | 55.42% |
| MPWR240719C00590000 | 2024-04-04 3:10PM EDT | 590.00 | 97.70 | 106.30 | 119.00 | 0.00 | - | 3 | 3 | 55.06% |
| MPWR240719C00600000 | 2024-04-04 3:00PM EDT | 600.00 | 93.40 | 101.50 | 108.90 | 0.00 | - | 1 | 1 | 51.64% |
| MPWR240719C00610000 | 2024-04-24 10:35AM EDT | 610.00 | 76.70 | 95.90 | 102.00 | 0.00 | - | 1 | 9 | 51.10% |
| MPWR240719C00630000 | 2024-04-24 3:38PM EDT | 630.00 | 65.00 | 82.00 | 90.00 | 0.00 | - | 1 | 3 | 51.00% |
| MPWR240719C00640000 | 2024-04-23 2:50PM EDT | 640.00 | 45.90 | 76.50 | 83.60 | 0.00 | - | 1 | 3 | 50.31% |
| MPWR240719C00650000 | 2024-04-24 3:10PM EDT | 650.00 | 52.40 | 70.00 | 76.80 | 0.00 | - | 2 | 11 | 49.12% |
| MPWR240719C00660000 | 2024-04-25 11:01AM EDT | 660.00 | 54.74 | 65.10 | 71.00 | 0.00 | - | 2 | 30 | 48.56% |
| MPWR240719C00670000 | 2024-04-26 11:18AM EDT | 670.00 | 67.00 | 63.30 | 66.30 | +20.89 | +45.30% | 2 | 13 | 48.68% |
| MPWR240719C00680000 | 2024-04-26 10:11AM EDT | 680.00 | 58.10 | 58.60 | 61.70 | +16.08 | +38.27% | 1 | 16 | 48.67% |
| MPWR240719C00690000 | 2024-04-26 10:36AM EDT | 690.00 | 56.00 | 53.90 | 57.20 | +17.36 | +44.93% | 1 | 17 | 48.55% |
| MPWR240719C00700000 | 2024-04-26 10:36AM EDT | 700.00 | 51.70 | 49.50 | 52.30 | +19.50 | +60.56% | 1 | 3 | 47.93% |
| MPWR240719C00710000 | 2024-04-19 2:25PM EDT | 710.00 | 22.55 | 42.50 | 48.80 | 0.00 | - | 2 | 12 | 48.21% |
| MPWR240719C00720000 | 2024-03-28 11:53AM EDT | 720.00 | 55.80 | 38.20 | 44.20 | 0.00 | - | 3 | 6 | 47.46% |
| MPWR240719C00730000 | 2024-04-19 11:38AM EDT | 730.00 | 20.45 | 35.20 | 41.00 | 0.00 | - | 1 | 8 | 47.61% |
| MPWR240719C00740000 | 2024-04-26 12:00PM EDT | 740.00 | 35.90 | 31.70 | 37.30 | +13.28 | +58.71% | 1 | 11 | 47.20% |
| MPWR240719C00760000 | 2024-04-18 9:32AM EDT | 760.00 | 19.25 | 26.20 | 31.30 | 0.00 | - | 1 | 2 | 46.97% |
| MPWR240719C00780000 | 2024-04-25 10:32AM EDT | 780.00 | 18.50 | 21.80 | 27.40 | 0.00 | - | 1 | 1 | 47.90% |
| MPWR240719C00800000 | 2024-03-19 9:57AM EDT | 800.00 | 23.57 | 11.20 | 15.30 | 0.00 | - | 2 | 5 | 40.32% |
| MPWR240719C00820000 | 2024-03-19 9:30AM EDT | 820.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MPWR240719C00840000 | 2024-03-01 1:31PM EDT | 840.00 | 44.50 | 19.30 | 23.00 | 0.00 | - | 2 | 2 | 53.05% |
| MPWR240719C00860000 | 2024-02-26 10:46AM EDT | 860.00 | 35.74 | 13.70 | 19.00 | 0.00 | - | 10 | 10 | 51.18% |
| MPWR240719C00880000 | 2024-03-14 1:53PM EDT | 880.00 | 23.40 | 10.40 | 14.50 | 0.00 | - | 1 | 17 | 51.99% |
| MPWR240719C00900000 | 2024-03-18 11:17AM EDT | 900.00 | 17.45 | 2.65 | 9.80 | 0.00 | - | 1 | 2 | 48.65% |
| MPWR240719C00920000 | 2024-03-08 11:46AM EDT | 920.00 | 36.60 | 5.50 | 9.10 | 0.00 | - | 1 | 1 | 50.15% |
| MPWR240719C01040000 | 2024-04-04 9:30AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 54.97% |
| MPWR240719C01080000 | 2024-04-04 9:30AM EDT | 1,080.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.54% |
| MPWR240719C01100000 | 2024-04-25 10:14AM EDT | 1,100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 53.14% |
| MPWR240719C01120000 | 2024-04-19 3:38PM EDT | 1,120.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 54.70% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719P00420000 | 2024-04-02 9:30AM EDT | 420.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.19% |
| MPWR240719P00450000 | 2024-02-12 10:30AM EDT | 450.00 | 3.50 | 0.10 | 6.60 | 0.00 | - | - | 1 | 53.57% |
| MPWR240719P00480000 | 2024-04-05 1:59PM EDT | 480.00 | 6.59 | 0.85 | 6.60 | 0.00 | - | 3 | 3 | 54.69% |
| MPWR240719P00490000 | 2024-03-18 1:03PM EDT | 490.00 | 7.61 | 4.80 | 11.20 | 0.00 | - | - | 1 | 54.95% |
| MPWR240719P00500000 | 2024-02-23 3:08PM EDT | 500.00 | 6.60 | 7.30 | 11.30 | 0.00 | - | 1 | 6 | 54.68% |
| MPWR240719P00530000 | 2024-04-19 1:54PM EDT | 530.00 | 20.90 | 6.60 | 8.40 | 0.00 | - | 8 | 9 | 45.27% |
| MPWR240719P00550000 | 2024-04-22 1:33PM EDT | 550.00 | 27.50 | 9.80 | 12.50 | 0.00 | - | 2 | 51 | 46.08% |
| MPWR240719P00560000 | 2024-03-12 2:41PM EDT | 560.00 | 13.60 | 12.70 | 17.90 | 0.00 | - | 2 | 2 | 49.98% |
| MPWR240719P00570000 | 2024-04-26 3:09PM EDT | 570.00 | 13.70 | 13.20 | 16.80 | -22.10 | -61.73% | 6 | 16 | 45.80% |
| MPWR240719P00580000 | 2024-04-09 12:23PM EDT | 580.00 | 20.80 | 15.50 | 19.30 | 0.00 | - | 1 | 26 | 45.66% |
| MPWR240719P00590000 | 2024-04-25 10:14AM EDT | 590.00 | 26.50 | 18.80 | 20.40 | 0.00 | - | 4 | 22 | 43.84% |
| MPWR240719P00600000 | 2024-04-18 1:41PM EDT | 600.00 | 42.40 | 21.30 | 23.20 | 0.00 | - | 1 | 56 | 43.60% |
| MPWR240719P00610000 | 2024-04-26 11:07AM EDT | 610.00 | 25.30 | 24.20 | 30.00 | -7.75 | -23.45% | 2 | 47 | 46.80% |
| MPWR240719P00620000 | 2024-03-19 9:30AM EDT | 620.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MPWR240719P00630000 | 2024-04-25 12:05PM EDT | 630.00 | 33.00 | 30.70 | 35.40 | -8.20 | -19.90% | 2 | 2 | 44.77% |
| MPWR240719P00640000 | 2024-04-25 2:38PM EDT | 640.00 | 42.40 | 34.80 | 41.70 | 0.00 | - | 1 | 13 | 46.48% |
| MPWR240719P00650000 | 2024-04-26 12:42PM EDT | 650.00 | 41.30 | 38.30 | 44.00 | -5.20 | -11.18% | 1 | 22 | 44.64% |
| MPWR240719P00660000 | 2024-04-17 3:26PM EDT | 660.00 | 66.90 | 43.80 | 49.50 | 0.00 | - | 1 | 9 | 45.19% |
| MPWR240719P00670000 | 2024-04-03 3:16PM EDT | 670.00 | 68.60 | 49.10 | 52.30 | 0.00 | - | 1 | 7 | 43.40% |
| MPWR240719P00680000 | 2024-04-26 12:39PM EDT | 680.00 | 55.50 | 54.60 | 56.70 | -10.90 | -16.42% | 2 | 3 | 42.66% |
| MPWR240719P00690000 | 2024-04-26 1:55PM EDT | 690.00 | 60.20 | 60.00 | 62.20 | -1.50 | -2.43% | 1 | 8 | 42.56% |
| MPWR240719P00700000 | 2024-04-24 1:47PM EDT | 700.00 | 91.60 | 65.60 | 68.10 | 0.00 | - | 1 | 5 | 42.56% |
| MPWR240719P00710000 | 2024-03-01 3:24PM EDT | 710.00 | 55.00 | 77.00 | 83.20 | 0.00 | - | 2 | 2 | 49.49% |
| MPWR240719P00720000 | 2024-04-04 3:07PM EDT | 720.00 | 103.10 | 76.60 | 82.70 | 0.00 | - | 1 | 2 | 44.13% |
| MPWR240719P00730000 | 2024-03-18 11:32AM EDT | 730.00 | 95.80 | 107.30 | 118.50 | 0.00 | - | 1 | 3 | 62.57% |
| MPWR240719P00740000 | 2024-03-21 2:35PM EDT | 740.00 | 104.30 | 151.00 | 164.00 | 0.00 | - | 1 | 3 | 91.94% |
| MPWR240719P00760000 | 2024-03-06 12:47PM EDT | 760.00 | 84.10 | 121.40 | 133.00 | 0.00 | - | 1 | 1 | 57.71% |
| MPWR240719P00780000 | 2024-03-04 11:53AM EDT | 780.00 | 96.60 | 140.80 | 151.10 | 0.00 | - | 1 | 3 | 61.18% |
| MPWR240719P00800000 | 2024-03-04 11:24AM EDT | 800.00 | 114.00 | 156.20 | 166.50 | 0.00 | - | 1 | 1 | 61.53% |
| MPWR240719P00840000 | 2024-03-07 1:53PM EDT | 840.00 | 118.70 | 188.60 | 201.00 | 0.00 | - | - | 2 | 63.34% |
© 2024 Yahoo. Todos los derechos reservados.