Mercados españoles cerrados
IBEX 35
7.583,50 -191,20 (-2,46%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dólar/Euro
0,9693 -0,0145 (-1,47%) Petróleo Brent
86,75 -3,71 (-4,10%) Oro
1.651,70 -29,40 (-1,75%) BTC-EUR
19.593,00 -202,13 (-1,02%)
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:
Llamadaspara21 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR221021C00280000 | 2022-09-19 3:42PM EDT | 280.00 | 139.83 | 88.50 | 97.30 | 0.00 | - | 1 | 0 | 68.12% |
| MPWR221021C00290000 | 2022-09-19 3:42PM EDT | 290.00 | 129.73 | 79.00 | 88.10 | 0.00 | - | 2 | 0 | 66.27% |
| MPWR221021C00350000 | 2022-09-16 9:45AM EDT | 350.00 | 64.00 | 30.70 | 40.00 | 0.00 | - | 1 | 1 | 59.37% |
| MPWR221021C00400000 | 2022-09-23 2:55PM EDT | 400.00 | 9.00 | 6.00 | 15.50 | -6.66 | -42.53% | 2 | 3 | 53.20% |
| MPWR221021C00410000 | 2022-09-23 1:28PM EDT | 410.00 | 6.60 | 5.00 | 12.50 | -18.30 | -73.49% | 12 | 24 | 54.71% |
| MPWR221021C00420000 | 2022-09-23 11:30AM EDT | 420.00 | 4.40 | 3.00 | 7.80 | -17.40 | -79.82% | 3 | 20 | 50.31% |
| MPWR221021C00430000 | 2022-09-22 2:54PM EDT | 430.00 | 7.25 | 2.40 | 7.10 | 0.00 | - | 1 | 17 | 53.52% |
| MPWR221021C00440000 | 2022-09-22 9:56AM EDT | 440.00 | 6.70 | 0.45 | 5.20 | 0.00 | - | 1 | 140 | 50.23% |
| MPWR221021C00450000 | 2022-09-23 3:07PM EDT | 450.00 | 1.82 | 1.10 | 5.20 | -3.80 | -67.62% | 1 | 22 | 56.46% |
| MPWR221021C00460000 | 2022-09-21 1:51PM EDT | 460.00 | 6.75 | 0.00 | 4.50 | 0.00 | - | 8 | 19 | 55.91% |
| MPWR221021C00470000 | 2022-09-23 2:25PM EDT | 470.00 | 1.15 | 0.00 | 2.80 | -0.60 | -34.29% | 1 | 33 | 53.98% |
| MPWR221021C00480000 | 2022-09-21 10:55AM EDT | 480.00 | 4.05 | 0.00 | 4.80 | 0.00 | - | 10 | 19 | 64.84% |
| MPWR221021C00490000 | 2022-09-20 1:29PM EDT | 490.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 68.65% |
| MPWR221021C00500000 | 2022-09-21 1:08PM EDT | 500.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 72.33% |
| MPWR221021C00510000 | 2022-09-21 1:10PM EDT | 510.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 8 | 23 | 75.89% |
| MPWR221021C00520000 | 2022-09-22 10:44AM EDT | 520.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 79.33% |
| MPWR221021C00530000 | 2022-09-19 12:00PM EDT | 530.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 213 | 82.68% |
| MPWR221021C00540000 | 2022-09-14 1:24PM EDT | 540.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 85.93% |
| MPWR221021C00550000 | 2022-09-01 1:52PM EDT | 550.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 89.07% |
| MPWR221021C00570000 | 2022-08-25 10:16AM EDT | 570.00 | 11.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.14% |
| MPWR221021C00580000 | 2022-08-30 12:36PM EDT | 580.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 98.05% |
| MPWR221021C00630000 | 2022-08-31 2:03PM EDT | 630.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 111.62% |
| MPWR221021C00640000 | 2022-08-19 9:30AM EDT | 640.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 114.15% |
Ventaspara21 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR221021P00230000 | 2022-09-16 1:52PM EDT | 230.00 | 2.13 | - | 1.75 | 0.00 | - | - | 2 | 106.86% |
| MPWR221021P00250000 | 2022-09-23 10:43AM EDT | 250.00 | 0.80 | 0.15 | 1.50 | +0.30 | +60.00% | 1 | 11 | 78.76% |
| MPWR221021P00260000 | 2022-09-23 1:48PM EDT | 260.00 | 1.75 | 1.00 | 2.75 | +1.15 | +191.67% | 30 | 59 | 84.67% |
| MPWR221021P00270000 | 2022-09-22 10:52AM EDT | 270.00 | 2.95 | 0.10 | 4.40 | 0.00 | - | 1 | 5 | 80.57% |
| MPWR221021P00280000 | 2022-09-23 10:31AM EDT | 280.00 | 2.39 | 0.10 | 4.80 | -0.81 | -25.31% | 1 | 1 | 74.66% |
| MPWR221021P00290000 | 2022-09-23 10:31AM EDT | 290.00 | 3.13 | 0.80 | 5.60 | +0.58 | +22.75% | 2 | 4 | 72.22% |
| MPWR221021P00300000 | 2022-09-16 2:55PM EDT | 300.00 | 2.47 | 2.35 | 7.10 | 0.00 | - | 1 | 3 | 72.74% |
| MPWR221021P00310000 | 2022-09-14 12:52PM EDT | 310.00 | 2.09 | 4.40 | 9.10 | 0.00 | - | 1 | 1 | 73.43% |
| MPWR221021P00320000 | 2022-09-15 3:49PM EDT | 320.00 | 2.70 | 5.00 | 11.10 | 0.00 | - | - | 11 | 69.65% |
| MPWR221021P00330000 | 2022-09-23 12:07PM EDT | 330.00 | 10.40 | 5.10 | 13.30 | +6.95 | +201.45% | 1 | 6 | 64.54% |
| MPWR221021P00340000 | 2022-09-23 9:42AM EDT | 340.00 | 10.00 | 6.00 | 15.50 | +0.10 | +1.01% | 1 | 5 | 59.94% |
| MPWR221021P00350000 | 2022-09-19 9:30AM EDT | 350.00 | 5.90 | 9.20 | 18.70 | 0.00 | - | 1 | 10 | 58.94% |
| MPWR221021P00360000 | 2022-09-23 10:04AM EDT | 360.00 | 20.00 | 16.70 | 19.10 | +13.10 | +189.86% | 2 | 17 | 58.26% |
| MPWR221021P00370000 | 2022-09-22 1:56PM EDT | 370.00 | 15.81 | 20.40 | 24.00 | 0.00 | - | 3 | 18 | 56.79% |
| MPWR221021P00380000 | 2022-09-23 10:14AM EDT | 380.00 | 29.69 | 22.40 | 32.00 | +8.46 | +39.85% | 1 | 12 | 55.39% |
| MPWR221021P00390000 | 2022-09-23 1:22PM EDT | 390.00 | 37.21 | 28.50 | 37.50 | +10.88 | +41.32% | 1 | 3 | 54.25% |
| MPWR221021P00400000 | 2022-09-22 10:44AM EDT | 400.00 | 30.55 | 34.80 | 44.00 | 0.00 | - | 10 | 11 | 52.91% |
| MPWR221021P00410000 | 2022-09-22 10:44AM EDT | 410.00 | 36.65 | 42.50 | 51.00 | 0.00 | - | 10 | 25 | 52.45% |
| MPWR221021P00420000 | 2022-09-22 3:55PM EDT | 420.00 | 45.00 | 50.00 | 59.00 | 0.00 | - | 2 | 15 | 51.50% |
| MPWR221021P00430000 | 2022-09-22 10:39AM EDT | 430.00 | 48.03 | 58.50 | 67.50 | 0.00 | - | 3 | 23 | 51.53% |
| MPWR221021P00440000 | 2022-09-08 10:45AM EDT | 440.00 | 33.95 | 67.00 | 76.00 | 0.00 | - | 3 | 4 | 68.04% |
| MPWR221021P00450000 | 2022-09-15 2:20PM EDT | 450.00 | 41.78 | 76.10 | 85.50 | 0.00 | - | 1 | 12 | 50.45% |
| MPWR221021P00460000 | 2022-09-09 1:59PM EDT | 460.00 | 31.90 | 85.70 | 95.00 | 0.00 | - | 3 | 23 | 51.60% |
| MPWR221021P00470000 | 2022-09-09 10:58AM EDT | 470.00 | 38.15 | 95.20 | 104.50 | 0.00 | - | 1 | 4 | 51.34% |
| MPWR221021P00480000 | 2022-09-22 1:56PM EDT | 480.00 | 95.41 | 105.10 | 114.50 | 0.00 | - | 3 | 5 | 54.42% |
| MPWR221021P00500000 | 2022-08-23 1:27PM EDT | 500.00 | 36.90 | 112.50 | 121.70 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR221021P00510000 | 2022-08-30 1:02PM EDT | 510.00 | 64.56 | 134.80 | 144.00 | 0.00 | - | 1 | 7 | 59.28% |
| MPWR221021P00520000 | 2022-08-25 10:17AM EDT | 520.00 | 43.10 | 144.80 | 154.00 | 0.00 | - | 4 | 5 | 62.21% |
| MPWR221021P00530000 | 2022-09-02 3:58PM EDT | 530.00 | 108.65 | 154.50 | 164.00 | 0.00 | - | 3 | 122 | 62.50% |
| MPWR221021P00540000 | 2022-08-29 11:00AM EDT | 540.00 | 82.70 | 164.50 | 174.00 | 0.00 | - | 1 | 1 | 65.19% |
| MPWR221021P00580000 | 2022-08-22 10:35AM EDT | 580.00 | 92.00 | 161.00 | 169.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
