Mercados españoles cerrados

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
371,24-10,47 (-2,74%)
Al cierre: 04:00PM EDT
375,00 +3,76 (+1,01%)
Después del cierre: 07:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPWR221021C002800002022-09-19 3:42PM EDT280.00139.8388.5097.300.00-1068.12%
MPWR221021C002900002022-09-19 3:42PM EDT290.00129.7379.0088.100.00-2066.27%
MPWR221021C003500002022-09-16 9:45AM EDT350.0064.0030.7040.000.00-1159.37%
MPWR221021C004000002022-09-23 2:55PM EDT400.009.006.0015.50-6.66-42.53%2353.20%
MPWR221021C004100002022-09-23 1:28PM EDT410.006.605.0012.50-18.30-73.49%122454.71%
MPWR221021C004200002022-09-23 11:30AM EDT420.004.403.007.80-17.40-79.82%32050.31%
MPWR221021C004300002022-09-22 2:54PM EDT430.007.252.407.100.00-11753.52%
MPWR221021C004400002022-09-22 9:56AM EDT440.006.700.455.200.00-114050.23%
MPWR221021C004500002022-09-23 3:07PM EDT450.001.821.105.20-3.80-67.62%12256.46%
MPWR221021C004600002022-09-21 1:51PM EDT460.006.750.004.500.00-81955.91%
MPWR221021C004700002022-09-23 2:25PM EDT470.001.150.002.80-0.60-34.29%13353.98%
MPWR221021C004800002022-09-21 10:55AM EDT480.004.050.004.800.00-101964.84%
MPWR221021C004900002022-09-20 1:29PM EDT490.003.000.004.800.00-22868.65%
MPWR221021C005000002022-09-21 1:08PM EDT500.002.500.004.800.00-11972.33%
MPWR221021C005100002022-09-21 1:10PM EDT510.002.000.004.800.00-82375.89%
MPWR221021C005200002022-09-22 10:44AM EDT520.000.650.004.800.00-3679.33%
MPWR221021C005300002022-09-19 12:00PM EDT530.000.800.004.800.00-221382.68%
MPWR221021C005400002022-09-14 1:24PM EDT540.001.650.004.800.00-21285.93%
MPWR221021C005500002022-09-01 1:52PM EDT550.002.000.004.800.00--289.07%
MPWR221021C005700002022-08-25 10:16AM EDT570.0011.500.004.800.00-1195.14%
MPWR221021C005800002022-08-30 12:36PM EDT580.002.600.004.800.00-1098.05%
MPWR221021C006300002022-08-31 2:03PM EDT630.000.400.004.800.00--1111.62%
MPWR221021C006400002022-08-19 9:30AM EDT640.005.000.004.800.00-10114.15%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPWR221021P002300002022-09-16 1:52PM EDT230.002.13-1.750.00--2106.86%
MPWR221021P002500002022-09-23 10:43AM EDT250.000.800.151.50+0.30+60.00%11178.76%
MPWR221021P002600002022-09-23 1:48PM EDT260.001.751.002.75+1.15+191.67%305984.67%
MPWR221021P002700002022-09-22 10:52AM EDT270.002.950.104.400.00-1580.57%
MPWR221021P002800002022-09-23 10:31AM EDT280.002.390.104.80-0.81-25.31%1174.66%
MPWR221021P002900002022-09-23 10:31AM EDT290.003.130.805.60+0.58+22.75%2472.22%
MPWR221021P003000002022-09-16 2:55PM EDT300.002.472.357.100.00-1372.74%
MPWR221021P003100002022-09-14 12:52PM EDT310.002.094.409.100.00-1173.43%
MPWR221021P003200002022-09-15 3:49PM EDT320.002.705.0011.100.00--1169.65%
MPWR221021P003300002022-09-23 12:07PM EDT330.0010.405.1013.30+6.95+201.45%1664.54%
MPWR221021P003400002022-09-23 9:42AM EDT340.0010.006.0015.50+0.10+1.01%1559.94%
MPWR221021P003500002022-09-19 9:30AM EDT350.005.909.2018.700.00-11058.94%
MPWR221021P003600002022-09-23 10:04AM EDT360.0020.0016.7019.10+13.10+189.86%21758.26%
MPWR221021P003700002022-09-22 1:56PM EDT370.0015.8120.4024.000.00-31856.79%
MPWR221021P003800002022-09-23 10:14AM EDT380.0029.6922.4032.00+8.46+39.85%11255.39%
MPWR221021P003900002022-09-23 1:22PM EDT390.0037.2128.5037.50+10.88+41.32%1354.25%
MPWR221021P004000002022-09-22 10:44AM EDT400.0030.5534.8044.000.00-101152.91%
MPWR221021P004100002022-09-22 10:44AM EDT410.0036.6542.5051.000.00-102552.45%
MPWR221021P004200002022-09-22 3:55PM EDT420.0045.0050.0059.000.00-21551.50%
MPWR221021P004300002022-09-22 10:39AM EDT430.0048.0358.5067.500.00-32351.53%
MPWR221021P004400002022-09-08 10:45AM EDT440.0033.9567.0076.000.00-3468.04%
MPWR221021P004500002022-09-15 2:20PM EDT450.0041.7876.1085.500.00-11250.45%
MPWR221021P004600002022-09-09 1:59PM EDT460.0031.9085.7095.000.00-32351.60%
MPWR221021P004700002022-09-09 10:58AM EDT470.0038.1595.20104.500.00-1451.34%
MPWR221021P004800002022-09-22 1:56PM EDT480.0095.41105.10114.500.00-3554.42%
MPWR221021P005000002022-08-23 1:27PM EDT500.0036.90112.50121.700.00-220.00%
MPWR221021P005100002022-08-30 1:02PM EDT510.0064.56134.80144.000.00-1759.28%
MPWR221021P005200002022-08-25 10:17AM EDT520.0043.10144.80154.000.00-4562.21%
MPWR221021P005300002022-09-02 3:58PM EDT530.00108.65154.50164.000.00-312262.50%
MPWR221021P005400002022-08-29 11:00AM EDT540.0082.70164.50174.000.00-1165.19%
MPWR221021P005800002022-08-22 10:35AM EDT580.0092.00161.00169.300.00-220.00%