Mercado fechado

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
810,70-5,75 (-0,70%)
No fechamento: 04:00PM EDT
810,71 +0,01 (+0,00%)
Pós-fechamento: 07:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPWR240719C003100002024-05-02 9:31AM EDT310.00368.00420.00435.000.00-140.00%
MPWR240719C003400002024-04-04 3:14PM EDT340.00311.10361.10375.800.00-110.00%
MPWR240719C003500002024-04-04 3:08PM EDT350.00300.90351.00365.500.00-220.00%
MPWR240719C003700002024-04-04 3:06PM EDT370.00281.70331.80346.000.00-220.00%
MPWR240719C004000002024-04-04 3:14PM EDT400.00253.10302.00316.500.00-110.00%
MPWR240719C004700002024-04-04 3:08PM EDT470.00188.30233.30246.900.00-220.00%
MPWR240719C005100002024-04-04 3:02PM EDT510.00155.50196.00209.300.00-9100.00%
MPWR240719C005200002024-04-23 9:42AM EDT520.00107.240.000.000.00--40.00%
MPWR240719C005400002024-04-04 2:52PM EDT540.00135.80168.00181.200.00-110.00%
MPWR240719C005700002024-02-20 10:30AM EDT570.00179.00128.00141.600.00-110.00%
MPWR240719C005800002024-04-04 3:00PM EDT580.00105.70132.10142.900.00-110.00%
MPWR240719C005900002024-04-04 3:10PM EDT590.0097.70124.00134.000.00-330.00%
MPWR240719C006000002024-04-04 3:00PM EDT600.0093.40115.00126.000.00-110.00%
MPWR240719C006100002024-05-06 1:29PM EDT610.00132.43145.00157.900.00-180.00%
MPWR240719C006300002024-04-24 3:38PM EDT630.0065.00126.10137.900.00-130.00%
MPWR240719C006400002024-04-23 2:50PM EDT640.0045.900.000.000.00-130.00%
MPWR240719C006500002024-04-24 3:10PM EDT650.0052.40108.00118.900.00-2110.00%
MPWR240719C006600002024-04-25 11:01AM EDT660.0054.74101.00109.000.00-2300.00%
MPWR240719C006700002024-05-28 3:52PM EDT670.0098.00136.00150.500.00-11950.92%
MPWR240719C006800002024-05-06 1:19PM EDT680.0079.4586.0094.900.00-1230.00%
MPWR240719C006900002024-05-01 10:25AM EDT690.0043.9064.7072.000.00-16310.00%
MPWR240719C007000002024-05-22 12:02PM EDT700.0085.00123.50138.200.00-3781.27%
MPWR240719C007100002024-06-21 11:48AM EDT710.00118.30101.00110.500.00-12257.11%
MPWR240719C007200002024-06-20 9:44AM EDT720.00129.4892.00100.000.00-1652.06%
MPWR240719C007300002024-06-21 12:57PM EDT730.00103.5184.0091.200.00-12250.39%
MPWR240719C007400002024-06-20 9:32AM EDT740.00105.0075.0083.000.00-51549.47%
MPWR240719C007500002024-06-13 9:45AM EDT750.0079.5067.0074.000.00-516046.81%
MPWR240719C007600002024-06-20 11:25AM EDT760.0093.5059.0066.900.00-1846.86%
MPWR240719C007700002024-06-17 1:17PM EDT770.0065.8552.0057.100.00-51142.41%
MPWR240719C007800002024-06-18 2:48PM EDT780.0082.5145.0050.200.00-21741.83%
MPWR240719C007900002024-06-24 12:14PM EDT790.0044.8938.7044.800.00-1642.67%
MPWR240719C008000002024-06-27 10:18AM EDT800.0038.5532.3038.50-2.73-6.61%12941.69%
MPWR240719C008100002024-06-27 10:18AM EDT810.0033.0627.7032.90-20.94-38.78%11041.02%
MPWR240719C008200002024-06-26 9:54AM EDT820.0027.8524.2027.80-8.53-23.45%12040.38%
MPWR240719C008300002024-06-27 10:17AM EDT830.0023.4519.2023.60-4.55-16.25%11440.26%
MPWR240719C008400002024-06-25 9:32AM EDT840.0019.4616.0020.000.00-42840.31%
MPWR240719C008500002024-06-24 3:55PM EDT850.0012.0011.7018.200.00-212342.24%
MPWR240719C008600002024-06-18 2:22PM EDT860.0034.009.7015.600.00-11142.62%
MPWR240719C008700002024-06-26 9:40AM EDT870.0012.008.1011.500.00-11640.15%
MPWR240719C008800002024-06-27 11:58AM EDT880.009.006.6010.30-1.00-10.00%13941.59%
MPWR240719C008900002024-06-21 3:31PM EDT890.0013.304.708.800.00-3542.16%
MPWR240719C009000002024-06-25 3:29PM EDT900.007.502.959.300.00-102246.11%
MPWR240719C009100002024-06-18 3:03PM EDT910.0014.501.708.300.00-1147.14%
MPWR240719C009200002024-06-27 11:32AM EDT920.003.650.607.30-1.25-25.51%13147.89%
MPWR240719C009400002024-06-26 12:01PM EDT940.003.000.806.100.00-1250.39%
MPWR240719C009500002024-06-12 11:06AM EDT950.006.970.105.600.00--351.61%
MPWR240719C009600002024-06-20 12:11PM EDT960.005.500.004.700.00-1451.54%
MPWR240719C009800002024-06-12 11:59AM EDT980.003.000.004.800.00--1056.32%
MPWR240719C010000002024-06-21 10:11AM EDT1,000.001.480.004.800.00-2451.98%
MPWR240719C010300002024-06-20 9:30AM EDT1,030.002.050.004.800.00--157.61%
MPWR240719C010400002024-04-04 9:30AM EDT1,040.003.500.004.700.00-2259.17%
MPWR240719C010500002024-05-22 12:23PM EDT1,050.001.550.004.800.00--161.19%
MPWR240719C010800002024-04-04 9:30AM EDT1,080.002.500.004.400.00-1265.32%
MPWR240719C010900002024-06-21 10:03AM EDT1,090.000.420.002.500.00-1160.85%
MPWR240719C011000002024-06-20 11:45AM EDT1,100.000.790.001.000.00-61954.66%
MPWR240719C011200002024-06-21 10:03AM EDT1,120.000.380.002.500.00-61365.38%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPWR240719P004200002024-05-31 11:27AM EDT420.000.100.004.300.00-11140.36%
MPWR240719P004500002024-02-12 10:30AM EDT450.003.500.106.600.00--1137.79%
MPWR240719P004800002024-04-05 1:59PM EDT480.006.590.004.800.00-33117.14%
MPWR240719P004900002024-05-06 1:19PM EDT490.001.400.004.400.00-11111.38%
MPWR240719P005000002024-06-21 10:05AM EDT500.000.110.001.150.00-71387.45%
MPWR240719P005300002024-05-06 2:42PM EDT530.002.430.004.600.00-1996.97%
MPWR240719P005400002024-06-17 3:59PM EDT540.000.700.004.500.00-1092.94%
MPWR240719P005500002024-05-01 3:35PM EDT550.0010.900.004.800.00-15290.43%
MPWR240719P005600002024-03-12 2:41PM EDT560.0013.6012.7017.900.00-22136.69%
MPWR240719P005700002024-06-20 11:04AM EDT570.000.250.004.600.00-42082.65%
MPWR240719P005800002024-05-23 1:59PM EDT580.001.500.054.800.00-12880.01%
MPWR240719P005900002024-06-24 11:34AM EDT590.000.350.003.500.00-22472.00%
MPWR240719P006000002024-06-27 1:58PM EDT600.000.700.001.80-1.69-70.71%106161.41%
MPWR240719P006100002024-06-21 11:00AM EDT610.001.350.002.700.00-104862.57%
MPWR240719P006200002024-06-26 11:33AM EDT620.002.410.003.900.00-11363.70%
MPWR240719P006300002024-05-30 1:12PM EDT630.004.000.004.800.00-1863.09%
MPWR240719P006400002024-06-12 3:46PM EDT640.001.500.004.800.00-11859.84%
MPWR240719P006500002024-06-24 11:10AM EDT650.001.220.002.550.00-114950.02%
MPWR240719P006600002024-06-18 10:46AM EDT660.001.400.004.800.00-11953.42%
MPWR240719P006700002024-06-12 12:24PM EDT670.002.380.055.900.00-12652.75%
MPWR240719P006800002024-06-12 3:53PM EDT680.003.430.056.300.00-11250.26%
MPWR240719P006900002024-06-24 1:20PM EDT690.003.550.406.600.00-13557.36%
MPWR240719P007000002024-06-27 11:32AM EDT700.002.852.455.80-0.15-5.00%5001,29151.57%
MPWR240719P007100002024-06-24 9:30AM EDT710.004.961.206.100.00-13548.69%
MPWR240719P007200002024-06-27 9:58AM EDT720.004.502.005.00-1.20-21.05%243042.31%
MPWR240719P007300002024-06-26 11:07AM EDT730.004.503.909.100.00-12547.67%
MPWR240719P007400002024-06-25 10:33AM EDT740.007.455.0010.000.00-21245.34%
MPWR240719P007500002024-06-27 11:26AM EDT750.008.307.109.60-0.78-8.59%57840.50%
MPWR240719P007600002024-06-27 11:05AM EDT760.0010.709.0011.80-3.75-25.95%31739.97%
MPWR240719P007700002024-06-26 1:21PM EDT770.0014.8011.3014.600.00-22339.77%
MPWR240719P007800002024-06-26 10:49AM EDT780.0014.5514.2016.700.00-61237.95%
MPWR240719P007900002024-06-25 1:48PM EDT790.0016.7017.6022.300.00-3740.30%
MPWR240719P008000002024-06-27 3:11PM EDT800.0020.5022.1025.60-4.50-18.00%24838.88%
MPWR240719P008100002024-06-25 12:55PM EDT810.0027.9826.8031.000.00-73539.52%
MPWR240719P008200002024-06-25 10:53AM EDT820.0037.1532.2037.000.00-12140.26%
MPWR240719P008300002024-06-25 10:51AM EDT830.0042.2537.9043.500.00-1741.04%
MPWR240719P008400002024-06-25 10:51AM EDT840.0049.1544.5050.000.00-1441.25%
MPWR240719P008500002024-06-26 10:49AM EDT850.0047.7550.3057.500.00-1542.25%
MPWR240719P008600002024-06-18 2:24PM EDT860.0042.7056.8064.200.00--541.61%
MPWR240719P008800002024-06-17 3:53PM EDT880.0070.3174.0080.900.00--143.74%
MPWR240719P008900002024-06-17 3:53PM EDT890.0078.9082.0090.000.00--145.51%
MPWR240719P009000002024-06-18 9:30AM EDT900.0087.0089.5099.000.00--146.85%
MPWR240719P010400002024-05-02 9:31AM EDT1,040.00364.00296.30311.300.00--0183.80%
MPWR240719P010600002024-05-02 9:31AM EDT1,060.00384.00316.30331.300.00--0189.50%