Mercados españoles abiertos en 2 hrs 29 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.162,76 +200,96 (+0,53%) Dólar/Euro
1,0683 +0,0008 (+0,07%) Petróleo Brent
87,57 +0,28 (+0,32%) Bitcoin EUR
58.069,46 -1.659,40 (-2,78%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240419C00570000 | 2024-04-08 9:33AM EDT | 570.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240419C00590000 | 2024-04-08 1:00PM EDT | 590.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240419C00600000 | 2024-04-17 1:04PM EDT | 600.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240419C00610000 | 2024-04-16 11:17AM EDT | 610.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240419C00640000 | 2024-04-17 12:22PM EDT | 640.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MPWR240419C00650000 | 2024-04-17 10:43AM EDT | 650.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPWR240419C00660000 | 2024-04-17 1:05PM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPWR240419C00670000 | 2024-04-17 9:32AM EDT | 670.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR240419C00680000 | 2024-04-17 11:37AM EDT | 680.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240419C00690000 | 2024-04-15 1:18PM EDT | 690.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240419C00700000 | 2024-04-17 9:53AM EDT | 700.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPWR240419C00710000 | 2024-04-12 10:20AM EDT | 710.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPWR240419C00720000 | 2024-04-17 11:38AM EDT | 720.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MPWR240419C00730000 | 2024-04-16 3:21PM EDT | 730.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPWR240419C00740000 | 2024-04-17 11:38AM EDT | 740.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPWR240419C00750000 | 2024-04-16 9:51AM EDT | 750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419C00760000 | 2024-04-16 9:53AM EDT | 760.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419C00770000 | 2024-03-27 12:44PM EDT | 770.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419C00780000 | 2024-04-15 3:13PM EDT | 780.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPWR240419C00790000 | 2024-04-15 2:26PM EDT | 790.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPWR240419C00800000 | 2024-04-08 3:54PM EDT | 800.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419C00810000 | 2024-03-25 1:31PM EDT | 810.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPWR240419C00820000 | 2024-04-17 11:08AM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419C00830000 | 2024-03-28 9:34AM EDT | 830.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419C00840000 | 2024-03-13 11:33AM EDT | 840.00 | 7.40 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 182.37% |
| MPWR240419C00850000 | 2024-04-09 11:00AM EDT | 850.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419C00860000 | 2024-04-10 2:52PM EDT | 860.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MPWR240419C00870000 | 2024-04-02 12:18PM EDT | 870.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPWR240419C00880000 | 2024-03-25 9:44AM EDT | 880.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419C00900000 | 2024-03-15 2:30PM EDT | 900.00 | 2.34 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 190.04% |
| MPWR240419C00940000 | 2024-03-13 2:47PM EDT | 940.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 242.29% |
| MPWR240419C00970000 | 2024-03-12 11:03AM EDT | 970.00 | 2.12 | 0.00 | 4.30 | 0.00 | - | - | 20 | 304.30% |
| MPWR240419C00980000 | 2024-03-25 9:30AM EDT | 980.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPWR240419C01000000 | 2024-03-07 3:41PM EDT | 1,000.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 321.68% |
| MPWR240419C01030000 | 2024-03-04 10:30AM EDT | 1,030.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 338.38% |
| MPWR240419C01040000 | 2024-03-18 1:05PM EDT | 1,040.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 207.81% |
| MPWR240419C01080000 | 2024-03-05 11:19AM EDT | 1,080.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 28 | 312.70% |
| MPWR240419C01090000 | 2024-03-08 12:30PM EDT | 1,090.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 369.78% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240419P00370000 | 2024-03-04 11:03AM EDT | 370.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 303.52% |
| MPWR240419P00380000 | 2024-03-19 9:59AM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPWR240419P00460000 | 2024-03-01 11:09AM EDT | 460.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 266.11% |
| MPWR240419P00490000 | 2024-04-16 10:46AM EDT | 490.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419P00500000 | 2024-03-19 9:49AM EDT | 500.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPWR240419P00510000 | 2024-03-15 1:35PM EDT | 510.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 88 | 88 | 174.51% |
| MPWR240419P00520000 | 2024-03-19 2:28PM EDT | 520.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPWR240419P00530000 | 2024-04-16 9:57AM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPWR240419P00540000 | 2024-04-17 3:51PM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419P00550000 | 2024-03-26 12:30PM EDT | 550.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240419P00560000 | 2024-04-16 12:23PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPWR240419P00570000 | 2024-04-17 3:52PM EDT | 570.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPWR240419P00580000 | 2024-04-15 3:13PM EDT | 580.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MPWR240419P00590000 | 2024-04-16 9:47AM EDT | 590.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240419P00600000 | 2024-04-17 2:14PM EDT | 600.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPWR240419P00610000 | 2024-04-17 2:51PM EDT | 610.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MPWR240419P00620000 | 2024-04-16 1:30PM EDT | 620.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR240419P00630000 | 2024-04-17 11:53AM EDT | 630.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| MPWR240419P00640000 | 2024-04-17 3:57PM EDT | 640.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MPWR240419P00650000 | 2024-04-17 11:10AM EDT | 650.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240419P00660000 | 2024-04-17 3:52PM EDT | 660.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MPWR240419P00670000 | 2024-04-17 12:57PM EDT | 670.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240419P00680000 | 2024-04-15 2:14PM EDT | 680.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240419P00690000 | 2024-04-16 2:08PM EDT | 690.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240419P00700000 | 2024-04-16 10:12AM EDT | 700.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240419P00710000 | 2024-03-22 12:26PM EDT | 710.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240419P00720000 | 2024-04-17 2:25PM EDT | 720.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MPWR240419P00730000 | 2024-04-17 3:31PM EDT | 730.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPWR240419P00740000 | 2024-04-17 2:25PM EDT | 740.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MPWR240419P00750000 | 2024-04-17 3:31PM EDT | 750.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPWR240419P00760000 | 2024-04-17 3:07PM EDT | 760.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240419P00770000 | 2024-04-17 3:07PM EDT | 770.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240419P00780000 | 2024-04-17 3:07PM EDT | 780.00 | 139.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240419P00790000 | 2024-04-17 3:07PM EDT | 790.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240419P00800000 | 2024-04-17 3:07PM EDT | 800.00 | 162.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240419P00900000 | 2024-03-08 1:24PM EDT | 900.00 | 153.00 | 240.60 | 254.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.