Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.927,60 -2,40 (-0,12%) BTC-EUR
21.332,34 -97,46 (-0,45%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230217C00340000 | 2023-01-06 3:24PM EST | 340.00 | 43.92 | 84.90 | 92.10 | 0.00 | - | 2 | 0 | 76.33% |
| MPWR230217C00350000 | 2023-01-05 3:31PM EST | 350.00 | 26.45 | 75.60 | 82.70 | 0.00 | - | 2 | 3 | 72.40% |
| MPWR230217C00360000 | 2023-01-12 1:12PM EST | 360.00 | 52.87 | 66.40 | 74.00 | 0.00 | - | 1 | 15 | 69.73% |
| MPWR230217C00370000 | 2023-01-23 12:16PM EST | 370.00 | 59.18 | 57.80 | 65.00 | 0.00 | - | 12 | 28 | 66.66% |
| MPWR230217C00380000 | 2023-01-23 2:12PM EST | 380.00 | 54.72 | 49.00 | 56.90 | 0.00 | - | 14 | 17 | 63.89% |
| MPWR230217C00390000 | 2023-01-25 11:10AM EST | 390.00 | 33.02 | 42.90 | 48.50 | 0.00 | - | 2 | 41 | 63.78% |
| MPWR230217C00400000 | 2023-01-24 12:17PM EST | 400.00 | 34.75 | 34.20 | 41.70 | 0.00 | - | 1 | 315 | 60.55% |
| MPWR230217C00410000 | 2023-01-25 11:11AM EST | 410.00 | 21.50 | 30.30 | 32.70 | 0.00 | - | 7 | 13 | 59.53% |
| MPWR230217C00420000 | 2023-01-25 2:00PM EST | 420.00 | 21.50 | 24.30 | 26.70 | 0.00 | - | 1 | 5 | 58.01% |
| MPWR230217C00430000 | 2023-01-27 10:01AM EST | 430.00 | 22.10 | 18.40 | 22.20 | +2.50 | +12.76% | 1 | 6 | 56.85% |
| MPWR230217C00440000 | 2023-01-27 1:48PM EST | 440.00 | 18.61 | 14.20 | 16.80 | +2.41 | +14.88% | 2 | 5 | 54.93% |
| MPWR230217C00450000 | 2023-01-26 12:52PM EST | 450.00 | 12.60 | 10.20 | 13.10 | -0.30 | -2.33% | 1 | 19 | 53.63% |
| MPWR230217C00460000 | 2023-01-26 2:11PM EST | 460.00 | 10.00 | 7.10 | 11.00 | 0.00 | - | 2 | 8 | 54.02% |
| MPWR230217C00470000 | 2023-01-23 10:45AM EST | 470.00 | 4.50 | 4.70 | 9.00 | 0.00 | - | 1 | 8 | 54.02% |
| MPWR230217C00530000 | 2023-01-26 9:37AM EST | 530.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 65.22% |
| MPWR230217C00540000 | 2023-01-26 2:15PM EST | 540.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 145 | 69.28% |
| MPWR230217C00550000 | 2023-01-26 2:12PM EST | 550.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 26 | 61 | 54.57% |
Ventaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230217P00175000 | 2022-12-30 10:46AM EST | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 220.61% |
| MPWR230217P00190000 | 2023-01-11 11:11AM EST | 190.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 87 | 139.16% |
| MPWR230217P00195000 | 2022-12-23 12:42PM EST | 195.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 2 | 137 | 141.80% |
| MPWR230217P00200000 | 2022-12-19 3:29PM EST | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 0 | 190.70% |
| MPWR230217P00250000 | 2023-01-10 3:21PM EST | 250.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 140.65% |
| MPWR230217P00260000 | 2022-12-19 3:12PM EST | 260.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 131.79% |
| MPWR230217P00280000 | 2023-01-20 10:45AM EST | 280.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.94% |
| MPWR230217P00290000 | 2023-01-04 1:33PM EST | 290.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.89% |
| MPWR230217P00300000 | 2023-01-19 3:21PM EST | 300.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 99.07% |
| MPWR230217P00310000 | 2023-01-19 1:54PM EST | 310.00 | 3.47 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 91.43% |
| MPWR230217P00320000 | 2023-01-23 10:51AM EST | 320.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 83.97% |
| MPWR230217P00330000 | 2023-01-17 2:38PM EST | 330.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 76.66% |
| MPWR230217P00340000 | 2023-01-09 12:34PM EST | 340.00 | 9.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 69.48% |
| MPWR230217P00350000 | 2023-01-25 3:10PM EST | 350.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 2 | 166 | 62.40% |
| MPWR230217P00360000 | 2023-01-20 1:56PM EST | 360.00 | 9.20 | 1.30 | 5.90 | 0.00 | - | 1 | 24 | 62.23% |
| MPWR230217P00370000 | 2023-01-25 3:51PM EST | 370.00 | 4.20 | 2.10 | 6.80 | 0.00 | - | 1 | 23 | 58.70% |
| MPWR230217P00380000 | 2023-01-26 10:12AM EST | 380.00 | 6.70 | 5.20 | 8.70 | 0.00 | - | 1 | 6 | 60.55% |
| MPWR230217P00390000 | 2023-01-27 12:35PM EST | 390.00 | 7.50 | 6.30 | 10.30 | -3.30 | -30.56% | 2 | 102 | 56.37% |
| MPWR230217P00400000 | 2023-01-26 12:52PM EST | 400.00 | 11.00 | 7.90 | 14.10 | 0.00 | - | 1 | 111 | 55.14% |
| MPWR230217P00420000 | 2023-01-27 1:21PM EST | 420.00 | 16.10 | 17.40 | 20.60 | -19.65 | -54.97% | 102 | 2 | 54.38% |
| MPWR230217P00440000 | 2023-01-26 2:14PM EST | 440.00 | 27.80 | 27.10 | 31.90 | 0.00 | - | 3 | 4 | 52.54% |
| MPWR230217P00450000 | 2023-01-25 11:37AM EST | 450.00 | 44.90 | 33.40 | 37.90 | 0.00 | - | 2 | 2 | 51.10% |
© 2023 Yahoo. Todos los derechos reservados.
