Mercados españoles cerrados

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
425,07-7,69 (-1,78%)
Al cierre: 04:00PM EST
425,98 +0,91 (+0,21%)
Después del cierre: 05:09PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPWR230217C003400002023-01-06 3:24PM EST340.0043.9284.9092.100.00-2076.33%
MPWR230217C003500002023-01-05 3:31PM EST350.0026.4575.6082.700.00-2372.40%
MPWR230217C003600002023-01-12 1:12PM EST360.0052.8766.4074.000.00-11569.73%
MPWR230217C003700002023-01-23 12:16PM EST370.0059.1857.8065.000.00-122866.66%
MPWR230217C003800002023-01-23 2:12PM EST380.0054.7249.0056.900.00-141763.89%
MPWR230217C003900002023-01-25 11:10AM EST390.0033.0242.9048.500.00-24163.78%
MPWR230217C004000002023-01-24 12:17PM EST400.0034.7534.2041.700.00-131560.55%
MPWR230217C004100002023-01-25 11:11AM EST410.0021.5030.3032.700.00-71359.53%
MPWR230217C004200002023-01-25 2:00PM EST420.0021.5024.3026.700.00-1558.01%
MPWR230217C004300002023-01-27 10:01AM EST430.0022.1018.4022.20+2.50+12.76%1656.85%
MPWR230217C004400002023-01-27 1:48PM EST440.0018.6114.2016.80+2.41+14.88%2554.93%
MPWR230217C004500002023-01-26 12:52PM EST450.0012.6010.2013.10-0.30-2.33%11953.63%
MPWR230217C004600002023-01-26 2:11PM EST460.0010.007.1011.000.00-2854.02%
MPWR230217C004700002023-01-23 10:45AM EST470.004.504.709.000.00-1854.02%
MPWR230217C005300002023-01-26 9:37AM EST530.000.800.004.800.00--165.22%
MPWR230217C005400002023-01-26 2:15PM EST540.001.250.004.800.00-1014569.28%
MPWR230217C005500002023-01-26 2:12PM EST550.001.300.001.000.00-266154.57%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPWR230217P001750002022-12-30 10:46AM EST175.000.100.004.800.00-44220.61%
MPWR230217P001900002023-01-11 11:11AM EST190.000.100.000.400.00-387139.16%
MPWR230217P001950002022-12-23 12:42PM EST195.000.600.000.600.00-2137141.80%
MPWR230217P002000002022-12-19 3:29PM EST200.000.800.004.800.00--0190.70%
MPWR230217P002500002023-01-10 3:21PM EST250.000.600.004.800.00-12140.65%
MPWR230217P002600002022-12-19 3:12PM EST260.005.000.004.800.00--1131.79%
MPWR230217P002800002023-01-20 10:45AM EST280.002.400.004.800.00-11114.94%
MPWR230217P002900002023-01-04 1:33PM EST290.005.100.004.800.00--1106.89%
MPWR230217P003000002023-01-19 3:21PM EST300.001.980.004.800.00-4499.07%
MPWR230217P003100002023-01-19 1:54PM EST310.003.470.004.800.00-1491.43%
MPWR230217P003200002023-01-23 10:51AM EST320.002.500.004.800.00-11083.97%
MPWR230217P003300002023-01-17 2:38PM EST330.003.500.004.800.00-1876.66%
MPWR230217P003400002023-01-09 12:34PM EST340.009.000.004.800.00-1069.48%
MPWR230217P003500002023-01-25 3:10PM EST350.002.950.004.800.00-216662.40%
MPWR230217P003600002023-01-20 1:56PM EST360.009.201.305.900.00-12462.23%
MPWR230217P003700002023-01-25 3:51PM EST370.004.202.106.800.00-12358.70%
MPWR230217P003800002023-01-26 10:12AM EST380.006.705.208.700.00-1660.55%
MPWR230217P003900002023-01-27 12:35PM EST390.007.506.3010.30-3.30-30.56%210256.37%
MPWR230217P004000002023-01-26 12:52PM EST400.0011.007.9014.100.00-111155.14%
MPWR230217P004200002023-01-27 1:21PM EST420.0016.1017.4020.60-19.65-54.97%102254.38%
MPWR230217P004400002023-01-26 2:14PM EST440.0027.8027.1031.900.00-3452.54%
MPWR230217P004500002023-01-25 11:37AM EST450.0044.9033.4037.900.00-2251.10%