Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,97 +0,23 (+0,28%) OURO
2.336,60 0,00 (0,00%) Bitcoin USD
61.582,85 +682,07 (+1,12%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719C00310000 | 2024-05-02 9:31AM EDT | 310.00 | 368.00 | 420.00 | 435.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPWR240719C00340000 | 2024-04-04 3:14PM EDT | 340.00 | 311.10 | 361.10 | 375.80 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00350000 | 2024-04-04 3:08PM EDT | 350.00 | 300.90 | 351.00 | 365.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00370000 | 2024-04-04 3:06PM EDT | 370.00 | 281.70 | 331.80 | 346.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00400000 | 2024-04-04 3:14PM EDT | 400.00 | 253.10 | 302.00 | 316.50 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00470000 | 2024-04-04 3:08PM EDT | 470.00 | 188.30 | 233.30 | 246.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00510000 | 2024-04-04 3:02PM EDT | 510.00 | 155.50 | 196.00 | 209.30 | 0.00 | - | 9 | 10 | 0.00% |
| MPWR240719C00520000 | 2024-04-23 9:42AM EDT | 520.00 | 107.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MPWR240719C00540000 | 2024-04-04 2:52PM EDT | 540.00 | 135.80 | 168.00 | 181.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00570000 | 2024-02-20 10:30AM EDT | 570.00 | 179.00 | 128.00 | 141.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00580000 | 2024-04-04 3:00PM EDT | 580.00 | 105.70 | 132.10 | 142.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00590000 | 2024-04-04 3:10PM EDT | 590.00 | 97.70 | 124.00 | 134.00 | 0.00 | - | 3 | 3 | 0.00% |
| MPWR240719C00600000 | 2024-04-04 3:00PM EDT | 600.00 | 93.40 | 115.00 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00610000 | 2024-05-06 1:29PM EDT | 610.00 | 132.43 | 145.00 | 157.90 | 0.00 | - | 1 | 8 | 0.00% |
| MPWR240719C00630000 | 2024-04-24 3:38PM EDT | 630.00 | 65.00 | 126.10 | 137.90 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240719C00640000 | 2024-04-23 2:50PM EDT | 640.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240719C00650000 | 2024-04-24 3:10PM EDT | 650.00 | 52.40 | 108.00 | 118.90 | 0.00 | - | 2 | 11 | 0.00% |
| MPWR240719C00660000 | 2024-04-25 11:01AM EDT | 660.00 | 54.74 | 101.00 | 109.00 | 0.00 | - | 2 | 30 | 0.00% |
| MPWR240719C00670000 | 2024-05-28 3:52PM EDT | 670.00 | 98.00 | 136.00 | 150.50 | 0.00 | - | 1 | 19 | 50.92% |
| MPWR240719C00680000 | 2024-05-06 1:19PM EDT | 680.00 | 79.45 | 86.00 | 94.90 | 0.00 | - | 1 | 23 | 0.00% |
| MPWR240719C00690000 | 2024-05-01 10:25AM EDT | 690.00 | 43.90 | 64.70 | 72.00 | 0.00 | - | 16 | 31 | 0.00% |
| MPWR240719C00700000 | 2024-05-22 12:02PM EDT | 700.00 | 85.00 | 123.50 | 138.20 | 0.00 | - | 3 | 7 | 81.27% |
| MPWR240719C00710000 | 2024-06-21 11:48AM EDT | 710.00 | 118.30 | 101.00 | 110.50 | 0.00 | - | 1 | 22 | 57.11% |
| MPWR240719C00720000 | 2024-06-20 9:44AM EDT | 720.00 | 129.48 | 92.00 | 100.00 | 0.00 | - | 1 | 6 | 52.06% |
| MPWR240719C00730000 | 2024-06-21 12:57PM EDT | 730.00 | 103.51 | 84.00 | 91.20 | 0.00 | - | 1 | 22 | 50.39% |
| MPWR240719C00740000 | 2024-06-20 9:32AM EDT | 740.00 | 105.00 | 75.00 | 83.00 | 0.00 | - | 5 | 15 | 49.47% |
| MPWR240719C00750000 | 2024-06-13 9:45AM EDT | 750.00 | 79.50 | 67.00 | 74.00 | 0.00 | - | 5 | 160 | 46.81% |
| MPWR240719C00760000 | 2024-06-20 11:25AM EDT | 760.00 | 93.50 | 59.00 | 66.90 | 0.00 | - | 1 | 8 | 46.86% |
| MPWR240719C00770000 | 2024-06-17 1:17PM EDT | 770.00 | 65.85 | 52.00 | 57.10 | 0.00 | - | 5 | 11 | 42.41% |
| MPWR240719C00780000 | 2024-06-18 2:48PM EDT | 780.00 | 82.51 | 45.00 | 50.20 | 0.00 | - | 2 | 17 | 41.83% |
| MPWR240719C00790000 | 2024-06-24 12:14PM EDT | 790.00 | 44.89 | 38.70 | 44.80 | 0.00 | - | 1 | 6 | 42.67% |
| MPWR240719C00800000 | 2024-06-27 10:18AM EDT | 800.00 | 38.55 | 32.30 | 38.50 | -2.73 | -6.61% | 1 | 29 | 41.69% |
| MPWR240719C00810000 | 2024-06-27 10:18AM EDT | 810.00 | 33.06 | 27.70 | 32.90 | -20.94 | -38.78% | 1 | 10 | 41.02% |
| MPWR240719C00820000 | 2024-06-26 9:54AM EDT | 820.00 | 27.85 | 24.20 | 27.80 | -8.53 | -23.45% | 1 | 20 | 40.38% |
| MPWR240719C00830000 | 2024-06-27 10:17AM EDT | 830.00 | 23.45 | 19.20 | 23.60 | -4.55 | -16.25% | 1 | 14 | 40.26% |
| MPWR240719C00840000 | 2024-06-25 9:32AM EDT | 840.00 | 19.46 | 16.00 | 20.00 | 0.00 | - | 4 | 28 | 40.31% |
| MPWR240719C00850000 | 2024-06-24 3:55PM EDT | 850.00 | 12.00 | 11.70 | 18.20 | 0.00 | - | 21 | 23 | 42.24% |
| MPWR240719C00860000 | 2024-06-18 2:22PM EDT | 860.00 | 34.00 | 9.70 | 15.60 | 0.00 | - | 1 | 11 | 42.62% |
| MPWR240719C00870000 | 2024-06-26 9:40AM EDT | 870.00 | 12.00 | 8.10 | 11.50 | 0.00 | - | 1 | 16 | 40.15% |
| MPWR240719C00880000 | 2024-06-27 11:58AM EDT | 880.00 | 9.00 | 6.60 | 10.30 | -1.00 | -10.00% | 1 | 39 | 41.59% |
| MPWR240719C00890000 | 2024-06-21 3:31PM EDT | 890.00 | 13.30 | 4.70 | 8.80 | 0.00 | - | 3 | 5 | 42.16% |
| MPWR240719C00900000 | 2024-06-25 3:29PM EDT | 900.00 | 7.50 | 2.95 | 9.30 | 0.00 | - | 10 | 22 | 46.11% |
| MPWR240719C00910000 | 2024-06-18 3:03PM EDT | 910.00 | 14.50 | 1.70 | 8.30 | 0.00 | - | 1 | 1 | 47.14% |
| MPWR240719C00920000 | 2024-06-27 11:32AM EDT | 920.00 | 3.65 | 0.60 | 7.30 | -1.25 | -25.51% | 1 | 31 | 47.89% |
| MPWR240719C00940000 | 2024-06-26 12:01PM EDT | 940.00 | 3.00 | 0.80 | 6.10 | 0.00 | - | 1 | 2 | 50.39% |
| MPWR240719C00950000 | 2024-06-12 11:06AM EDT | 950.00 | 6.97 | 0.10 | 5.60 | 0.00 | - | - | 3 | 51.61% |
| MPWR240719C00960000 | 2024-06-20 12:11PM EDT | 960.00 | 5.50 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 51.54% |
| MPWR240719C00980000 | 2024-06-12 11:59AM EDT | 980.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 10 | 56.32% |
| MPWR240719C01000000 | 2024-06-21 10:11AM EDT | 1,000.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 51.98% |
| MPWR240719C01030000 | 2024-06-20 9:30AM EDT | 1,030.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.61% |
| MPWR240719C01040000 | 2024-04-04 9:30AM EDT | 1,040.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 59.17% |
| MPWR240719C01050000 | 2024-05-22 12:23PM EDT | 1,050.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.19% |
| MPWR240719C01080000 | 2024-04-04 9:30AM EDT | 1,080.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 65.32% |
| MPWR240719C01090000 | 2024-06-21 10:03AM EDT | 1,090.00 | 0.42 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 60.85% |
| MPWR240719C01100000 | 2024-06-20 11:45AM EDT | 1,100.00 | 0.79 | 0.00 | 1.00 | 0.00 | - | 6 | 19 | 54.66% |
| MPWR240719C01120000 | 2024-06-21 10:03AM EDT | 1,120.00 | 0.38 | 0.00 | 2.50 | 0.00 | - | 6 | 13 | 65.38% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719P00420000 | 2024-05-31 11:27AM EDT | 420.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 140.36% |
| MPWR240719P00450000 | 2024-02-12 10:30AM EDT | 450.00 | 3.50 | 0.10 | 6.60 | 0.00 | - | - | 1 | 137.79% |
| MPWR240719P00480000 | 2024-04-05 1:59PM EDT | 480.00 | 6.59 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 117.14% |
| MPWR240719P00490000 | 2024-05-06 1:19PM EDT | 490.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 111.38% |
| MPWR240719P00500000 | 2024-06-21 10:05AM EDT | 500.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 7 | 13 | 87.45% |
| MPWR240719P00530000 | 2024-05-06 2:42PM EDT | 530.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 96.97% |
| MPWR240719P00540000 | 2024-06-17 3:59PM EDT | 540.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 92.94% |
| MPWR240719P00550000 | 2024-05-01 3:35PM EDT | 550.00 | 10.90 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 90.43% |
| MPWR240719P00560000 | 2024-03-12 2:41PM EDT | 560.00 | 13.60 | 12.70 | 17.90 | 0.00 | - | 2 | 2 | 136.69% |
| MPWR240719P00570000 | 2024-06-20 11:04AM EDT | 570.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 4 | 20 | 82.65% |
| MPWR240719P00580000 | 2024-05-23 1:59PM EDT | 580.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 28 | 80.01% |
| MPWR240719P00590000 | 2024-06-24 11:34AM EDT | 590.00 | 0.35 | 0.00 | 3.50 | 0.00 | - | 2 | 24 | 72.00% |
| MPWR240719P00600000 | 2024-06-27 1:58PM EDT | 600.00 | 0.70 | 0.00 | 1.80 | -1.69 | -70.71% | 10 | 61 | 61.41% |
| MPWR240719P00610000 | 2024-06-21 11:00AM EDT | 610.00 | 1.35 | 0.00 | 2.70 | 0.00 | - | 10 | 48 | 62.57% |
| MPWR240719P00620000 | 2024-06-26 11:33AM EDT | 620.00 | 2.41 | 0.00 | 3.90 | 0.00 | - | 1 | 13 | 63.70% |
| MPWR240719P00630000 | 2024-05-30 1:12PM EDT | 630.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 63.09% |
| MPWR240719P00640000 | 2024-06-12 3:46PM EDT | 640.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 59.84% |
| MPWR240719P00650000 | 2024-06-24 11:10AM EDT | 650.00 | 1.22 | 0.00 | 2.55 | 0.00 | - | 11 | 49 | 50.02% |
| MPWR240719P00660000 | 2024-06-18 10:46AM EDT | 660.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 53.42% |
| MPWR240719P00670000 | 2024-06-12 12:24PM EDT | 670.00 | 2.38 | 0.05 | 5.90 | 0.00 | - | 1 | 26 | 52.75% |
| MPWR240719P00680000 | 2024-06-12 3:53PM EDT | 680.00 | 3.43 | 0.05 | 6.30 | 0.00 | - | 1 | 12 | 50.26% |
| MPWR240719P00690000 | 2024-06-24 1:20PM EDT | 690.00 | 3.55 | 0.40 | 6.60 | 0.00 | - | 1 | 35 | 57.36% |
| MPWR240719P00700000 | 2024-06-27 11:32AM EDT | 700.00 | 2.85 | 2.45 | 5.80 | -0.15 | -5.00% | 500 | 1,291 | 51.57% |
| MPWR240719P00710000 | 2024-06-24 9:30AM EDT | 710.00 | 4.96 | 1.20 | 6.10 | 0.00 | - | 1 | 35 | 48.69% |
| MPWR240719P00720000 | 2024-06-27 9:58AM EDT | 720.00 | 4.50 | 2.00 | 5.00 | -1.20 | -21.05% | 24 | 30 | 42.31% |
| MPWR240719P00730000 | 2024-06-26 11:07AM EDT | 730.00 | 4.50 | 3.90 | 9.10 | 0.00 | - | 1 | 25 | 47.67% |
| MPWR240719P00740000 | 2024-06-25 10:33AM EDT | 740.00 | 7.45 | 5.00 | 10.00 | 0.00 | - | 2 | 12 | 45.34% |
| MPWR240719P00750000 | 2024-06-27 11:26AM EDT | 750.00 | 8.30 | 7.10 | 9.60 | -0.78 | -8.59% | 5 | 78 | 40.50% |
| MPWR240719P00760000 | 2024-06-27 11:05AM EDT | 760.00 | 10.70 | 9.00 | 11.80 | -3.75 | -25.95% | 3 | 17 | 39.97% |
| MPWR240719P00770000 | 2024-06-26 1:21PM EDT | 770.00 | 14.80 | 11.30 | 14.60 | 0.00 | - | 2 | 23 | 39.77% |
| MPWR240719P00780000 | 2024-06-26 10:49AM EDT | 780.00 | 14.55 | 14.20 | 16.70 | 0.00 | - | 6 | 12 | 37.95% |
| MPWR240719P00790000 | 2024-06-25 1:48PM EDT | 790.00 | 16.70 | 17.60 | 22.30 | 0.00 | - | 3 | 7 | 40.30% |
| MPWR240719P00800000 | 2024-06-27 3:11PM EDT | 800.00 | 20.50 | 22.10 | 25.60 | -4.50 | -18.00% | 2 | 48 | 38.88% |
| MPWR240719P00810000 | 2024-06-25 12:55PM EDT | 810.00 | 27.98 | 26.80 | 31.00 | 0.00 | - | 7 | 35 | 39.52% |
| MPWR240719P00820000 | 2024-06-25 10:53AM EDT | 820.00 | 37.15 | 32.20 | 37.00 | 0.00 | - | 1 | 21 | 40.26% |
| MPWR240719P00830000 | 2024-06-25 10:51AM EDT | 830.00 | 42.25 | 37.90 | 43.50 | 0.00 | - | 1 | 7 | 41.04% |
| MPWR240719P00840000 | 2024-06-25 10:51AM EDT | 840.00 | 49.15 | 44.50 | 50.00 | 0.00 | - | 1 | 4 | 41.25% |
| MPWR240719P00850000 | 2024-06-26 10:49AM EDT | 850.00 | 47.75 | 50.30 | 57.50 | 0.00 | - | 1 | 5 | 42.25% |
| MPWR240719P00860000 | 2024-06-18 2:24PM EDT | 860.00 | 42.70 | 56.80 | 64.20 | 0.00 | - | - | 5 | 41.61% |
| MPWR240719P00880000 | 2024-06-17 3:53PM EDT | 880.00 | 70.31 | 74.00 | 80.90 | 0.00 | - | - | 1 | 43.74% |
| MPWR240719P00890000 | 2024-06-17 3:53PM EDT | 890.00 | 78.90 | 82.00 | 90.00 | 0.00 | - | - | 1 | 45.51% |
| MPWR240719P00900000 | 2024-06-18 9:30AM EDT | 900.00 | 87.00 | 89.50 | 99.00 | 0.00 | - | - | 1 | 46.85% |
| MPWR240719P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 183.80% |
| MPWR240719P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 189.50% |
© 2024 Yahoo. Todos os direitos reservados.