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
58.895,29 -1.318,80 (-2,19%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240920C00320000 | 2024-04-08 10:04AM EDT | 320.00 | 367.60 | 354.80 | 369.50 | 0.00 | - | 1 | 1 | 73.65% |
| MPWR240920C00390000 | 2024-02-06 11:12AM EDT | 390.00 | 253.63 | 382.90 | 396.10 | 0.00 | - | 1 | 1 | 172.26% |
| MPWR240920C00410000 | 2024-02-08 11:49AM EDT | 410.00 | 363.00 | 331.70 | 344.00 | 0.00 | - | 1 | 1 | 131.48% |
| MPWR240920C00490000 | 2024-02-08 10:32AM EDT | 490.00 | 237.50 | 261.50 | 274.00 | 0.00 | - | - | 1 | 109.08% |
| MPWR240920C00540000 | 2024-04-09 3:07PM EDT | 540.00 | 170.05 | 160.60 | 172.70 | 0.00 | - | - | 1 | 52.37% |
| MPWR240920C00550000 | 2024-02-27 4:55PM EDT | 550.00 | 195.10 | 160.60 | 169.90 | 0.00 | - | - | 1 | 56.68% |
| MPWR240920C00570000 | 2024-02-08 10:32AM EDT | 570.00 | 176.70 | 199.00 | 209.00 | 0.00 | - | - | 1 | 92.80% |
| MPWR240920C00580000 | 2024-02-12 11:48AM EDT | 580.00 | 218.35 | 170.40 | 181.00 | 0.00 | - | - | 3 | 76.88% |
| MPWR240920C00600000 | 2024-04-19 11:30AM EDT | 600.00 | 81.30 | 119.90 | 131.00 | 0.00 | - | 6 | 2 | 50.39% |
| MPWR240920C00610000 | 2024-02-12 11:11AM EDT | 610.00 | 191.78 | 151.00 | 161.90 | 0.00 | - | - | 5 | 74.29% |
| MPWR240920C00630000 | 2024-04-26 11:07AM EDT | 630.00 | 108.56 | 101.00 | 110.90 | +49.98 | +85.32% | 1 | 12 | 51.74% |
| MPWR240920C00640000 | 2024-04-26 11:07AM EDT | 640.00 | 103.47 | 99.20 | 104.90 | +48.67 | +88.81% | 3 | 13 | 51.20% |
| MPWR240920C00650000 | 2024-04-25 9:42AM EDT | 650.00 | 92.00 | 92.10 | 99.20 | +15.45 | +20.18% | 1 | 15 | 50.75% |
| MPWR240920C00660000 | 2024-04-23 12:32PM EDT | 660.00 | 56.40 | 88.00 | 94.20 | 0.00 | - | 1 | 235 | 50.61% |
| MPWR240920C00680000 | 2024-04-24 3:38PM EDT | 680.00 | 63.20 | 81.20 | 83.90 | 0.00 | - | 4 | 26 | 49.84% |
| MPWR240920C00690000 | 2024-04-24 11:15AM EDT | 690.00 | 56.60 | 76.90 | 79.70 | 0.00 | - | 3 | 8 | 49.85% |
| MPWR240920C00700000 | 2024-04-26 10:30AM EDT | 700.00 | 72.50 | 72.30 | 75.30 | +12.10 | +20.03% | 2 | 30 | 49.65% |
| MPWR240920C00710000 | 2024-04-24 11:08AM EDT | 710.00 | 49.10 | 68.40 | 71.30 | 0.00 | - | 3 | 14 | 49.58% |
| MPWR240920C00720000 | 2024-04-24 11:02AM EDT | 720.00 | 46.90 | 61.50 | 67.30 | 0.00 | - | 3 | 33 | 49.41% |
| MPWR240920C00730000 | 2024-04-09 10:54AM EDT | 730.00 | 69.10 | 58.20 | 62.80 | 0.00 | - | 1 | 33 | 48.85% |
| MPWR240920C00740000 | 2024-04-18 11:04AM EDT | 740.00 | 41.25 | 54.10 | 59.20 | 0.00 | - | 1 | 51 | 48.72% |
| MPWR240920C00760000 | 2024-04-25 3:50PM EDT | 760.00 | 46.10 | 47.00 | 52.70 | 0.00 | - | 1 | 26 | 48.59% |
| MPWR240920C00780000 | 2024-04-09 10:32AM EDT | 780.00 | 54.10 | 41.90 | 46.60 | 0.00 | - | 1 | 4 | 48.33% |
| MPWR240920C00800000 | 2024-04-26 3:49PM EDT | 800.00 | 39.70 | 37.00 | 41.00 | +8.74 | +28.23% | 5 | 5 | 48.03% |
| MPWR240920C00820000 | 2024-04-05 11:58AM EDT | 820.00 | 33.80 | 31.20 | 36.60 | 0.00 | - | 1 | 2 | 48.16% |
| MPWR240920C00920000 | 2024-04-05 11:38AM EDT | 920.00 | 17.10 | 15.90 | 19.50 | 0.00 | - | 1 | 0 | 47.85% |
| MPWR240920C00940000 | 2024-04-18 1:20PM EDT | 940.00 | 12.88 | 13.50 | 16.80 | 0.00 | - | 7 | 7 | 47.51% |
| MPWR240920C00960000 | 2024-02-08 11:30AM EDT | 960.00 | 37.00 | 35.20 | 39.90 | 0.00 | - | - | 2 | 65.83% |
| MPWR240920C01080000 | 2024-04-02 12:26PM EDT | 1,080.00 | 5.90 | 4.70 | 7.10 | 0.00 | - | - | 1 | 48.10% |
| MPWR240920C01100000 | 2024-03-04 4:17PM EDT | 1,100.00 | 17.25 | 1.70 | 9.10 | 0.00 | - | 2 | 2 | 52.34% |
| MPWR240920C01120000 | 2024-03-15 10:36AM EDT | 1,120.00 | 11.68 | 4.80 | 7.70 | 0.00 | - | - | 1 | 51.72% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240920P00320000 | 2024-01-26 10:30AM EDT | 320.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.17% |
| MPWR240920P00330000 | 2024-01-26 10:30AM EDT | 330.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.80% |
| MPWR240920P00390000 | 2024-03-14 9:30AM EDT | 390.00 | 2.70 | 0.05 | 7.00 | 0.00 | - | 2 | 12 | 52.75% |
| MPWR240920P00400000 | 2024-03-14 9:30AM EDT | 400.00 | 3.20 | 0.05 | 7.60 | 0.00 | - | 2 | 2 | 51.53% |
| MPWR240920P00410000 | 2024-01-25 10:30AM EDT | 410.00 | 8.00 | 0.10 | 7.90 | 0.00 | - | 1 | 1 | 58.55% |
| MPWR240920P00420000 | 2024-03-08 2:06PM EDT | 420.00 | 3.50 | 5.20 | 8.70 | 0.00 | - | 2 | 12 | 54.46% |
| MPWR240920P00430000 | 2024-04-02 1:26PM EDT | 430.00 | 7.20 | 1.30 | 9.10 | 0.00 | - | - | 1 | 56.09% |
| MPWR240920P00450000 | 2024-04-15 9:48AM EDT | 450.00 | 7.16 | 2.30 | 10.30 | 0.00 | - | 1 | 32 | 53.46% |
| MPWR240920P00510000 | 2024-04-03 9:30AM EDT | 510.00 | 21.60 | 12.70 | 15.10 | 0.00 | - | 2 | 2 | 46.13% |
| MPWR240920P00520000 | 2024-04-03 9:30AM EDT | 520.00 | 23.99 | 14.00 | 16.90 | 0.00 | - | 2 | 2 | 45.77% |
| MPWR240920P00550000 | 2024-04-01 11:21AM EDT | 550.00 | 25.82 | 20.00 | 23.70 | 0.00 | - | 5 | 6 | 45.11% |
| MPWR240920P00560000 | 2024-04-01 11:21AM EDT | 560.00 | 28.69 | 23.30 | 25.90 | 0.00 | - | 5 | 9 | 44.54% |
| MPWR240920P00570000 | 2024-04-08 3:41PM EDT | 570.00 | 30.60 | 25.90 | 29.10 | 0.00 | - | - | 5 | 44.63% |
| MPWR240920P00580000 | 2024-04-19 2:29PM EDT | 580.00 | 57.50 | 29.20 | 32.80 | 0.00 | - | 2 | 19 | 44.91% |
| MPWR240920P00590000 | 2024-04-22 2:24PM EDT | 590.00 | 57.90 | 31.50 | 36.60 | 0.00 | - | 3 | 8 | 45.09% |
| MPWR240920P00600000 | 2024-04-22 1:47PM EDT | 600.00 | 64.70 | 34.70 | 39.20 | 0.00 | - | 1 | 18 | 44.28% |
| MPWR240920P00610000 | 2024-04-23 3:50PM EDT | 610.00 | 61.80 | 38.70 | 42.60 | 0.00 | - | 1 | 14 | 43.90% |
| MPWR240920P00620000 | 2024-04-24 3:39PM EDT | 620.00 | 56.00 | 42.40 | 46.50 | 0.00 | - | 5 | 38 | 43.72% |
| MPWR240920P00630000 | 2024-04-22 3:39PM EDT | 630.00 | 80.90 | 46.00 | 50.80 | 0.00 | - | 4 | 20 | 43.65% |
| MPWR240920P00640000 | 2024-04-22 10:10AM EDT | 640.00 | 91.00 | 51.30 | 56.10 | 0.00 | - | 2 | 18 | 44.07% |
| MPWR240920P00650000 | 2024-04-25 10:56AM EDT | 650.00 | 69.40 | 55.20 | 59.50 | 0.00 | - | 3 | 10 | 43.18% |
| MPWR240920P00660000 | 2024-04-25 12:53PM EDT | 660.00 | 72.40 | 59.60 | 65.00 | 0.00 | - | 2 | 36 | 43.45% |
| MPWR240920P00670000 | 2024-04-26 1:55PM EDT | 670.00 | 66.90 | 63.40 | 69.70 | -6.20 | -8.48% | 2 | 19 | 43.10% |
| MPWR240920P00680000 | 2024-04-26 1:55PM EDT | 680.00 | 72.00 | 71.40 | 74.40 | -11.00 | -13.25% | 1 | 9 | 42.63% |
| MPWR240920P00690000 | 2024-04-26 11:03AM EDT | 690.00 | 77.00 | 77.00 | 79.30 | +4.12 | +5.65% | 1 | 1 | 42.16% |
| MPWR240920P00700000 | 2024-04-26 11:03AM EDT | 700.00 | 82.50 | 82.60 | 85.20 | -9.40 | -10.23% | 1 | 11 | 42.16% |
| MPWR240920P00710000 | 2024-03-18 1:07PM EDT | 710.00 | 98.90 | 106.00 | 118.70 | 0.00 | - | 17 | 9 | 54.43% |
| MPWR240920P00720000 | 2024-04-26 11:03AM EDT | 720.00 | 94.20 | 92.40 | 99.00 | -3.20 | -3.29% | 1 | 3 | 42.96% |
| MPWR240920P00730000 | 2024-04-09 10:58AM EDT | 730.00 | 104.10 | 99.10 | 103.70 | 0.00 | - | 1 | 4 | 41.89% |
| MPWR240920P00740000 | 2024-04-04 12:27PM EDT | 740.00 | 118.28 | 102.80 | 114.20 | 0.00 | - | 1 | 2 | 44.15% |
| MPWR240920P00780000 | 2024-03-08 12:29PM EDT | 780.00 | 107.40 | 150.00 | 161.50 | 0.00 | - | 1 | 1 | 52.23% |
| MPWR240920P00840000 | 2024-02-15 10:32AM EDT | 840.00 | 147.20 | 177.00 | 188.30 | 0.00 | - | 1 | 1 | 43.35% |
© 2024 Yahoo. Todos los derechos reservados.