Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.217,26 +151,53 (+0,23%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621C00210000 | 2024-04-04 3:13PM EDT | 210.00 | 438.90 | 490.00 | 503.10 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240621C00250000 | 2023-11-28 2:13PM EDT | 250.00 | 296.70 | 379.60 | 394.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240621C00300000 | 2024-04-04 3:14PM EDT | 300.00 | 350.20 | 400.60 | 415.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00380000 | 2024-04-04 3:13PM EDT | 380.00 | 271.40 | 321.40 | 336.20 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00400000 | 2024-04-04 3:05PM EDT | 400.00 | 252.60 | 301.30 | 316.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240621C00410000 | 2024-02-05 1:09PM EDT | 410.00 | 239.00 | 327.00 | 341.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240621C00430000 | 2024-04-04 3:14PM EDT | 430.00 | 223.10 | 271.70 | 286.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| MPWR240621C00450000 | 2023-12-01 12:00PM EDT | 450.00 | 127.50 | 192.00 | 206.90 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR240621C00460000 | 2024-05-17 3:47PM EDT | 460.00 | 273.44 | 339.80 | 353.40 | 0.00 | - | 17 | 33 | 141.41% |
| MPWR240621C00470000 | 2024-05-16 1:48PM EDT | 470.00 | 269.92 | 328.60 | 343.40 | 0.00 | - | 6 | 35 | 284.81% |
| MPWR240621C00480000 | 2024-05-16 1:46PM EDT | 480.00 | 259.80 | 319.50 | 333.30 | 0.00 | - | 27 | 51 | 274.56% |
| MPWR240621C00510000 | 2024-03-27 12:32PM EDT | 510.00 | 173.40 | 167.00 | 180.50 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240621C00520000 | 2024-04-09 3:07PM EDT | 520.00 | 166.85 | 186.30 | 198.00 | 0.00 | - | 1 | 6 | 0.00% |
| MPWR240621C00530000 | 2024-06-06 9:48AM EDT | 530.00 | 218.30 | 270.00 | 283.80 | 0.00 | - | 2 | 6 | 137.50% |
| MPWR240621C00540000 | 2024-04-04 2:55PM EDT | 540.00 | 128.40 | 164.10 | 178.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00550000 | 2024-05-17 3:43PM EDT | 550.00 | 183.00 | 250.00 | 263.50 | 0.00 | - | 1 | 2 | 117.77% |
| MPWR240621C00560000 | 2024-05-30 10:34AM EDT | 560.00 | 192.73 | 240.00 | 253.70 | 0.00 | - | 1 | 7 | 118.65% |
| MPWR240621C00570000 | 2023-12-15 11:44AM EDT | 570.00 | 122.37 | 71.40 | 77.30 | 0.00 | - | 29 | 11 | 0.00% |
| MPWR240621C00580000 | 2024-05-01 3:30PM EDT | 580.00 | 107.50 | 151.00 | 165.30 | 0.00 | - | 1 | 25 | 0.00% |
| MPWR240621C00590000 | 2024-04-04 2:58PM EDT | 590.00 | 93.10 | 118.00 | 127.90 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240621C00600000 | 2024-06-13 10:45AM EDT | 600.00 | 204.65 | 200.10 | 213.00 | 0.00 | - | 1 | 38 | 172.46% |
| MPWR240621C00610000 | 2024-05-30 10:34AM EDT | 610.00 | 143.33 | 190.60 | 203.00 | 0.00 | - | 1 | 42 | 91.11% |
| MPWR240621C00620000 | 2024-05-29 11:50AM EDT | 620.00 | 124.60 | 180.00 | 193.00 | 0.00 | - | 1 | 32 | 157.42% |
| MPWR240621C00630000 | 2024-05-01 3:00PM EDT | 630.00 | 80.00 | 102.00 | 115.90 | 0.00 | - | 1 | 55 | 0.00% |
| MPWR240621C00640000 | 2024-05-20 11:10AM EDT | 640.00 | 114.20 | 160.70 | 173.00 | 0.00 | - | 2 | 25 | 79.00% |
| MPWR240621C00650000 | 2024-05-03 11:08AM EDT | 650.00 | 83.33 | 85.20 | 94.50 | 0.00 | - | 2 | 44 | 0.00% |
| MPWR240621C00660000 | 2024-05-02 10:59AM EDT | 660.00 | 66.00 | 76.00 | 84.80 | 0.00 | - | 2 | 17 | 0.00% |
| MPWR240621C00670000 | 2024-06-10 12:19PM EDT | 670.00 | 108.19 | 130.10 | 143.00 | 0.00 | - | 3 | 61 | 120.94% |
| MPWR240621C00680000 | 2024-06-06 11:48AM EDT | 680.00 | 78.05 | 120.00 | 133.00 | 0.00 | - | 5 | 32 | 113.77% |
| MPWR240621C00690000 | 2024-05-17 2:14PM EDT | 690.00 | 51.80 | 110.00 | 123.00 | 0.00 | - | 4 | 31 | 106.63% |
| MPWR240621C00700000 | 2024-06-12 12:54PM EDT | 700.00 | 120.00 | 101.40 | 110.00 | 0.00 | - | 1 | 52 | 83.19% |
| MPWR240621C00710000 | 2024-05-31 12:54PM EDT | 710.00 | 102.00 | 93.00 | 101.60 | +74.30 | +268.23% | 1 | 21 | 54.79% |
| MPWR240621C00720000 | 2024-06-14 2:00PM EDT | 720.00 | 91.00 | 83.00 | 92.20 | +2.57 | +2.91% | 1 | 42 | 53.13% |
| MPWR240621C00730000 | 2024-06-13 2:37PM EDT | 730.00 | 78.68 | 73.00 | 80.90 | 0.00 | - | 1 | 56 | 68.62% |
| MPWR240621C00740000 | 2024-06-12 9:35AM EDT | 740.00 | 66.00 | 64.00 | 70.90 | 0.00 | - | 1 | 46 | 61.90% |
| MPWR240621C00750000 | 2024-06-12 3:18PM EDT | 750.00 | 67.33 | 54.00 | 61.00 | 0.00 | - | 10 | 55 | 55.54% |
| MPWR240621C00760000 | 2024-06-11 3:59PM EDT | 760.00 | 34.60 | 45.00 | 52.00 | 0.00 | - | 1 | 213 | 52.41% |
| MPWR240621C00770000 | 2024-06-13 2:06PM EDT | 770.00 | 39.61 | 36.10 | 44.00 | 0.00 | - | 2 | 22 | 51.60% |
| MPWR240621C00780000 | 2024-06-14 11:40AM EDT | 780.00 | 30.10 | 30.60 | 34.20 | -1.31 | -4.17% | 1 | 38 | 44.02% |
| MPWR240621C00790000 | 2024-06-13 2:06PM EDT | 790.00 | 25.74 | 23.70 | 26.40 | 0.00 | - | 1 | 214 | 41.23% |
| MPWR240621C00800000 | 2024-06-14 3:55PM EDT | 800.00 | 18.00 | 17.20 | 19.80 | -1.33 | -6.88% | 5 | 419 | 39.69% |
| MPWR240621C00810000 | 2024-06-14 12:29PM EDT | 810.00 | 12.00 | 13.10 | 14.50 | -2.70 | -18.37% | 2 | 56 | 39.08% |
| MPWR240621C00820000 | 2024-06-13 1:40PM EDT | 820.00 | 10.32 | 9.20 | 10.70 | 0.00 | - | 5 | 32 | 39.80% |
| MPWR240621C00830000 | 2024-06-14 3:37PM EDT | 830.00 | 9.32 | 6.20 | 7.40 | +5.51 | +144.62% | 1 | 4 | 39.53% |
| MPWR240621C00840000 | 2024-06-13 10:23AM EDT | 840.00 | 5.39 | 3.50 | 5.50 | +0.39 | +7.80% | 2 | 30 | 41.14% |
| MPWR240621C00850000 | 2024-06-14 2:11PM EDT | 850.00 | 3.62 | 2.15 | 3.80 | -4.68 | -56.39% | 10 | 17 | 41.61% |
| MPWR240621C00860000 | 2024-06-14 3:37PM EDT | 860.00 | 4.07 | 1.70 | 3.50 | -0.46 | -10.15% | 11 | 33 | 46.20% |
| MPWR240621C00870000 | 2024-05-22 11:10AM EDT | 870.00 | 4.55 | 1.15 | 3.10 | 0.00 | - | - | 1 | 49.85% |
| MPWR240621C00880000 | 2024-06-14 2:07PM EDT | 880.00 | 1.20 | 0.10 | 7.70 | -6.09 | -83.54% | 3 | 40 | 58.81% |
| MPWR240621C00900000 | 2024-04-09 12:16PM EDT | 900.00 | 8.68 | 1.20 | 2.65 | 0.00 | - | 10 | 34 | 57.69% |
| MPWR240621C00920000 | 2024-05-02 3:04PM EDT | 920.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 69.70% |
| MPWR240621C00940000 | 2024-05-20 3:56PM EDT | 940.00 | 1.36 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 76.32% |
| MPWR240621C00960000 | 2024-03-25 3:51PM EDT | 960.00 | 5.40 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 89.04% |
| MPWR240621C01000000 | 2024-06-04 10:46AM EDT | 1,000.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 99.32% |
| MPWR240621C01020000 | 2024-05-02 9:48AM EDT | 1,020.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 8 | 106.91% |
| MPWR240621C01040000 | 2024-04-01 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MPWR240621C01060000 | 2024-03-21 9:30AM EDT | 1,060.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 122.46% |
| MPWR240621C01080000 | 2024-03-21 9:30AM EDT | 1,080.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | - | 1 | 128.52% |
| MPWR240621C01100000 | 2024-05-14 9:51AM EDT | 1,100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 90.43% |
| MPWR240621C01120000 | 2024-04-05 12:10PM EDT | 1,120.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 45 | 45 | 141.02% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621P00210000 | 2023-11-03 12:36PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 530.27% |
| MPWR240621P00250000 | 2023-12-01 2:49PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 464.65% |
| MPWR240621P00260000 | 2024-05-02 10:13AM EDT | 260.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 317.97% |
| MPWR240621P00270000 | 2023-10-26 3:41PM EDT | 270.00 | 12.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 435.84% |
| MPWR240621P00290000 | 2023-12-01 1:33PM EDT | 290.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 409.28% |
| MPWR240621P00340000 | 2023-11-28 1:23PM EDT | 340.00 | 5.10 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 347.85% |
| MPWR240621P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 5 | 11 | 309.91% |
| MPWR240621P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 301.71% |
| MPWR240621P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 293.65% |
| MPWR240621P00390000 | 2024-01-03 12:58PM EDT | 390.00 | 6.20 | 0.00 | 9.40 | 0.00 | - | 30 | 19 | 339.16% |
| MPWR240621P00400000 | 2023-12-22 10:30AM EDT | 400.00 | 4.40 | 0.10 | 9.50 | 0.00 | - | 12 | 13 | 330.15% |
| MPWR240621P00410000 | 2023-12-22 10:30AM EDT | 410.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | 10 | 10 | 322.63% |
| MPWR240621P00420000 | 2023-12-22 10:30AM EDT | 420.00 | 6.30 | 1.00 | 10.00 | 0.00 | - | 3 | 27 | 318.92% |
| MPWR240621P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 263.48% |
| MPWR240621P00440000 | 2024-05-09 2:05PM EDT | 440.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 250.17% |
| MPWR240621P00450000 | 2024-05-20 9:40AM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 14 | 241.94% |
| MPWR240621P00460000 | 2024-02-05 3:12PM EDT | 460.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 238.45% |
| MPWR240621P00470000 | 2024-02-08 11:39AM EDT | 470.00 | 2.50 | 0.55 | 6.40 | 0.00 | - | 1 | 8 | 246.85% |
| MPWR240621P00480000 | 2024-01-10 4:17PM EDT | 480.00 | 18.60 | 0.40 | 8.20 | 0.00 | - | - | 3 | 248.95% |
| MPWR240621P00490000 | 2024-05-06 1:08PM EDT | 490.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 210.74% |
| MPWR240621P00500000 | 2024-05-17 11:44AM EDT | 500.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 10 | 25 | 203.27% |
| MPWR240621P00510000 | 2024-04-29 12:05PM EDT | 510.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 2 | 80 | 195.97% |
| MPWR240621P00520000 | 2024-04-29 12:05PM EDT | 520.00 | 3.14 | 0.00 | 4.30 | 0.00 | - | 4 | 76 | 188.77% |
| MPWR240621P00530000 | 2024-05-10 9:30AM EDT | 530.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 144 | 182.47% |
| MPWR240621P00540000 | 2024-04-15 3:02PM EDT | 540.00 | 12.20 | 0.00 | 3.80 | 0.00 | - | 1 | 95 | 170.90% |
| MPWR240621P00550000 | 2024-06-05 11:00AM EDT | 550.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 64 | 167.90% |
| MPWR240621P00560000 | 2024-05-07 11:10AM EDT | 560.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 71 | 161.84% |
| MPWR240621P00570000 | 2024-06-12 10:25AM EDT | 570.00 | 1.00 | 0.05 | 1.65 | 0.00 | - | 1 | 59 | 132.08% |
| MPWR240621P00580000 | 2024-05-20 10:12AM EDT | 580.00 | 0.56 | 0.00 | 4.30 | 0.00 | - | 1 | 84 | 147.93% |
| MPWR240621P00590000 | 2024-05-02 1:07PM EDT | 590.00 | 6.56 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 144.48% |
| MPWR240621P00600000 | 2024-05-23 1:03PM EDT | 600.00 | 2.33 | 0.00 | 4.40 | 0.00 | - | 2 | 78 | 135.64% |
| MPWR240621P00610000 | 2024-06-11 3:15PM EDT | 610.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 52 | 129.30% |
| MPWR240621P00620000 | 2024-06-10 1:18PM EDT | 620.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 10 | 29 | 123.02% |
| MPWR240621P00630000 | 2024-06-05 3:50PM EDT | 630.00 | 2.99 | 0.00 | 0.80 | 0.00 | - | 10 | 32 | 87.89% |
| MPWR240621P00640000 | 2024-06-12 11:20AM EDT | 640.00 | 1.33 | 0.00 | 4.50 | 0.00 | - | 1 | 39 | 111.17% |
| MPWR240621P00650000 | 2024-06-13 3:50PM EDT | 650.00 | 1.36 | 0.00 | 4.50 | 0.00 | - | 14 | 89 | 105.05% |
| MPWR240621P00660000 | 2024-06-13 3:50PM EDT | 660.00 | 1.46 | 0.00 | 4.60 | 0.00 | - | 10 | 64 | 99.44% |
| MPWR240621P00670000 | 2024-06-12 11:20AM EDT | 670.00 | 1.44 | 0.00 | 4.60 | 0.00 | - | 1 | 65 | 93.38% |
| MPWR240621P00680000 | 2024-06-10 3:26PM EDT | 680.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 5 | 28 | 87.79% |
| MPWR240621P00690000 | 2024-06-10 1:24PM EDT | 690.00 | 1.41 | 0.00 | 4.70 | 0.00 | - | 1 | 38 | 81.79% |
| MPWR240621P00700000 | 2024-06-11 9:30AM EDT | 700.00 | 1.05 | 0.00 | 0.65 | 0.00 | - | 1 | 177 | 52.59% |
| MPWR240621P00710000 | 2024-06-12 2:03PM EDT | 710.00 | 0.80 | 0.10 | 4.90 | 0.00 | - | 4 | 65 | 70.87% |
| MPWR240621P00720000 | 2024-06-12 11:17AM EDT | 720.00 | 0.62 | 0.00 | 1.40 | 0.00 | - | 2 | 66 | 56.64% |
| MPWR240621P00730000 | 2024-06-12 11:20AM EDT | 730.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 58.14% |
| MPWR240621P00740000 | 2024-06-12 2:03PM EDT | 740.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 4 | 66 | 52.38% |
| MPWR240621P00750000 | 2024-06-12 2:32PM EDT | 750.00 | 2.48 | 0.70 | 2.55 | 0.00 | - | 7 | 14 | 46.78% |
| MPWR240621P00760000 | 2024-06-13 3:50PM EDT | 760.00 | 1.75 | 1.30 | 2.65 | 0.00 | - | 7 | 38 | 40.99% |
| MPWR240621P00770000 | 2024-06-14 2:44PM EDT | 770.00 | 2.71 | 2.40 | 4.20 | -1.09 | -28.68% | 20 | 22 | 40.66% |
| MPWR240621P00780000 | 2024-06-14 2:44PM EDT | 780.00 | 4.19 | 4.20 | 5.90 | -0.48 | -10.28% | 11 | 14 | 38.81% |
| MPWR240621P00790000 | 2024-06-14 3:58PM EDT | 790.00 | 8.49 | 6.90 | 9.40 | -1.11 | -11.56% | 6 | 2 | 40.09% |
| MPWR240621P00800000 | 2024-06-14 2:45PM EDT | 800.00 | 9.93 | 11.10 | 12.30 | -3.07 | -23.62% | 24 | 18 | 37.39% |
| MPWR240621P00810000 | 2024-06-14 3:15PM EDT | 810.00 | 14.85 | 15.90 | 17.40 | -8.15 | -35.43% | 1 | 2 | 37.80% |
| MPWR240621P00820000 | 2024-06-12 3:55PM EDT | 820.00 | 21.90 | 21.40 | 23.60 | 0.00 | - | 15 | 19 | 38.46% |
| MPWR240621P00840000 | 2024-06-12 10:29AM EDT | 840.00 | 33.00 | 35.20 | 41.30 | 0.00 | - | 4 | 12 | 48.39% |
| MPWR240621P00860000 | 2024-06-06 9:48AM EDT | 860.00 | 113.10 | 52.00 | 59.00 | 0.00 | - | - | 2 | 54.21% |
| MPWR240621P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 345.25% |
| MPWR240621P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 356.04% |
© 2024 Yahoo. Todos os direitos reservados.