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 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 | 134.00 | 148.60 | 0.00 | - | 1 | 19 | 62.05% |
| 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 | 108.10 | 121.80 | 0.00 | - | 3 | 7 | 56.92% |
| MPWR240719C00710000 | 2024-05-10 10:27AM EDT | 710.00 | 48.84 | 60.30 | 66.60 | 0.00 | - | 3 | 24 | 0.00% |
| MPWR240719C00720000 | 2024-06-05 3:54PM EDT | 720.00 | 58.34 | 92.00 | 100.90 | 0.00 | - | 1 | 6 | 48.47% |
| MPWR240719C00730000 | 2024-06-04 11:26AM EDT | 730.00 | 38.70 | 84.00 | 93.20 | 0.00 | - | 1 | 22 | 48.08% |
| MPWR240719C00740000 | 2024-05-07 1:40PM EDT | 740.00 | 38.75 | 46.60 | 54.00 | 0.00 | - | 5 | 16 | 0.00% |
| MPWR240719C00750000 | 2024-06-13 9:45AM EDT | 750.00 | 79.50 | 69.00 | 75.90 | 0.00 | - | 5 | 160 | 43.99% |
| MPWR240719C00760000 | 2024-06-12 9:46AM EDT | 760.00 | 72.50 | 62.80 | 68.90 | 0.00 | - | 1 | 6 | 43.58% |
| MPWR240719C00770000 | 2024-06-10 10:37AM EDT | 770.00 | 36.00 | 55.00 | 62.00 | 0.00 | - | 1 | 8 | 42.91% |
| MPWR240719C00780000 | 2024-06-10 12:11PM EDT | 780.00 | 34.90 | 49.40 | 55.90 | 0.00 | - | 6 | 14 | 42.75% |
| MPWR240719C00790000 | 2024-06-13 2:43PM EDT | 790.00 | 47.75 | 43.30 | 49.30 | 0.00 | - | 2 | 7 | 41.67% |
| MPWR240719C00800000 | 2024-06-14 12:29PM EDT | 800.00 | 37.82 | 39.40 | 43.70 | -5.48 | -12.66% | 2 | 28 | 41.26% |
| MPWR240719C00810000 | 2024-06-14 1:16PM EDT | 810.00 | 36.70 | 34.30 | 37.90 | -3.30 | -8.25% | 2 | 11 | 40.25% |
| MPWR240719C00820000 | 2024-06-14 2:07PM EDT | 820.00 | 33.80 | 31.30 | 33.00 | +4.10 | +13.80% | 6 | 13 | 39.76% |
| MPWR240719C00830000 | 2024-06-13 10:44AM EDT | 830.00 | 24.61 | 26.60 | 30.10 | -1.69 | -6.43% | 1 | 2 | 40.92% |
| MPWR240719C00840000 | 2024-06-13 12:06PM EDT | 840.00 | 22.00 | 22.10 | 25.80 | 0.00 | - | 15 | 18 | 40.26% |
| MPWR240719C00850000 | 2024-06-13 10:44AM EDT | 850.00 | 19.50 | 18.80 | 22.80 | 0.00 | - | 1 | 2 | 40.59% |
| MPWR240719C00860000 | 2024-05-31 1:48PM EDT | 860.00 | 4.36 | 16.10 | 19.40 | 0.00 | - | 1 | 10 | 40.10% |
| MPWR240719C00870000 | 2024-06-14 2:29PM EDT | 870.00 | 16.60 | 12.50 | 17.10 | -2.80 | -14.43% | 1 | 11 | 40.50% |
| MPWR240719C00880000 | 2024-06-13 9:49AM EDT | 880.00 | 11.19 | 11.20 | 14.80 | -4.76 | -29.84% | 2 | 31 | 40.57% |
| MPWR240719C00890000 | 2024-05-28 11:18AM EDT | 890.00 | 7.10 | 8.30 | 12.70 | 0.00 | - | 1 | 1 | 40.56% |
| MPWR240719C00900000 | 2024-06-10 2:00PM EDT | 900.00 | 5.95 | 7.10 | 12.20 | 0.00 | - | 10 | 13 | 42.43% |
| MPWR240719C00910000 | 2024-06-14 3:54PM EDT | 910.00 | 7.80 | 4.90 | 9.10 | -0.21 | -2.62% | 1 | 1 | 40.31% |
| MPWR240719C00920000 | 2024-03-08 11:46AM EDT | 920.00 | 36.60 | 5.50 | 9.10 | 0.00 | - | 1 | 1 | 42.59% |
| MPWR240719C00940000 | 2024-05-20 3:01PM EDT | 940.00 | 3.20 | 0.80 | 7.30 | 0.00 | - | - | 1 | 43.82% |
| MPWR240719C00950000 | 2024-06-12 11:06AM EDT | 950.00 | 6.97 | 0.85 | 8.50 | 0.00 | - | - | 3 | 48.02% |
| MPWR240719C00960000 | 2024-06-12 11:06AM EDT | 960.00 | 8.15 | 0.80 | 7.80 | 0.00 | - | - | 3 | 48.77% |
| MPWR240719C00980000 | 2024-06-12 11:59AM EDT | 980.00 | 3.00 | 0.55 | 7.00 | 0.00 | - | - | 10 | 51.06% |
| MPWR240719C01000000 | 2024-06-12 9:45AM EDT | 1,000.00 | 2.20 | 0.05 | 6.30 | 0.00 | - | 2 | 2 | 53.21% |
| MPWR240719C01040000 | 2024-04-04 9:30AM EDT | 1,040.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 55.97% |
| MPWR240719C01050000 | 2024-05-22 12:23PM EDT | 1,050.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.04% |
| MPWR240719C01080000 | 2024-04-04 9:30AM EDT | 1,080.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 53.33% |
| MPWR240719C01100000 | 2024-06-12 11:50AM EDT | 1,100.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 6 | 18 | 49.19% |
| MPWR240719C01120000 | 2024-04-19 3:38PM EDT | 1,120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
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 | 112.23% |
| MPWR240719P00450000 | 2024-02-12 10:30AM EDT | 450.00 | 3.50 | 0.10 | 6.60 | 0.00 | - | - | 1 | 110.11% |
| MPWR240719P00480000 | 2024-04-05 1:59PM EDT | 480.00 | 6.59 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 93.51% |
| MPWR240719P00490000 | 2024-05-06 1:19PM EDT | 490.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 88.88% |
| MPWR240719P00500000 | 2024-02-23 3:08PM EDT | 500.00 | 6.60 | 7.30 | 11.30 | 0.00 | - | 1 | 6 | 116.71% |
| MPWR240719P00530000 | 2024-05-06 2:42PM EDT | 530.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 77.28% |
| MPWR240719P00540000 | 2024-05-31 10:15AM EDT | 540.00 | 1.43 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 73.72% |
| MPWR240719P00550000 | 2024-05-01 3:35PM EDT | 550.00 | 10.90 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 72.00% |
| MPWR240719P00560000 | 2024-03-12 2:41PM EDT | 560.00 | 13.60 | 12.70 | 17.90 | 0.00 | - | 2 | 2 | 109.00% |
| MPWR240719P00570000 | 2024-05-02 11:10AM EDT | 570.00 | 8.36 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 66.27% |
| MPWR240719P00580000 | 2024-05-23 1:59PM EDT | 580.00 | 1.50 | 0.00 | 4.60 | 0.00 | - | 1 | 28 | 62.95% |
| MPWR240719P00590000 | 2024-05-31 1:48PM EDT | 590.00 | 3.55 | 0.00 | 2.30 | 0.00 | - | 1 | 22 | 53.16% |
| MPWR240719P00600000 | 2024-05-22 9:30AM EDT | 600.00 | 3.80 | 0.00 | 4.70 | 0.00 | - | 2 | 61 | 57.73% |
| MPWR240719P00610000 | 2024-05-22 2:42PM EDT | 610.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 4 | 38 | 55.27% |
| MPWR240719P00620000 | 2024-06-10 1:18PM EDT | 620.00 | 2.69 | 0.00 | 4.70 | 0.00 | - | 10 | 13 | 52.37% |
| MPWR240719P00630000 | 2024-05-30 1:12PM EDT | 630.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 58.44% |
| MPWR240719P00640000 | 2024-06-12 3:46PM EDT | 640.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 1 | 18 | 52.43% |
| MPWR240719P00650000 | 2024-06-12 12:12PM EDT | 650.00 | 1.55 | 0.50 | 3.00 | 0.00 | - | 3 | 41 | 46.97% |
| MPWR240719P00660000 | 2024-06-14 12:49PM EDT | 660.00 | 3.70 | 1.40 | 3.70 | +0.19 | +5.41% | 6 | 26 | 46.56% |
| MPWR240719P00670000 | 2024-06-12 12:24PM EDT | 670.00 | 2.38 | 0.00 | 4.70 | 0.00 | - | 1 | 26 | 46.58% |
| MPWR240719P00680000 | 2024-06-12 3:53PM EDT | 680.00 | 3.43 | 1.25 | 7.60 | 0.00 | - | 1 | 12 | 50.29% |
| MPWR240719P00690000 | 2024-06-13 2:44PM EDT | 690.00 | 3.72 | 1.85 | 6.00 | 0.00 | - | 1 | 34 | 43.87% |
| MPWR240719P00700000 | 2024-06-14 11:14AM EDT | 700.00 | 5.30 | 2.50 | 6.00 | +0.67 | +14.47% | 2 | 125 | 40.92% |
| MPWR240719P00710000 | 2024-06-14 12:52PM EDT | 710.00 | 6.35 | 4.30 | 8.10 | -2.60 | -29.05% | 1 | 29 | 41.91% |
| MPWR240719P00720000 | 2024-06-12 11:06AM EDT | 720.00 | 6.80 | 5.60 | 9.70 | 0.00 | - | 3 | 6 | 41.43% |
| MPWR240719P00730000 | 2024-06-12 2:20PM EDT | 730.00 | 8.64 | 7.30 | 10.00 | 0.00 | - | 14 | 30 | 38.62% |
| MPWR240719P00740000 | 2024-06-13 10:35AM EDT | 740.00 | 9.90 | 9.10 | 12.50 | 0.00 | - | 1 | 18 | 38.85% |
| MPWR240719P00750000 | 2024-06-12 3:22PM EDT | 750.00 | 12.19 | 9.30 | 16.10 | 0.00 | - | 51 | 57 | 39.98% |
| MPWR240719P00760000 | 2024-06-13 3:03PM EDT | 760.00 | 14.80 | 14.60 | 17.40 | 0.00 | - | 1 | 11 | 37.78% |
| MPWR240719P00770000 | 2024-06-13 1:50PM EDT | 770.00 | 19.71 | 18.10 | 22.30 | 0.00 | - | 1 | 13 | 39.42% |
| MPWR240719P00780000 | 2024-06-10 2:06PM EDT | 780.00 | 35.90 | 22.00 | 25.00 | 0.00 | - | 2 | 5 | 38.09% |
| MPWR240719P00790000 | 2024-05-16 11:40AM EDT | 790.00 | 70.90 | 25.90 | 30.10 | 0.00 | - | - | 1 | 38.93% |
| MPWR240719P00800000 | 2024-06-14 11:09AM EDT | 800.00 | 35.50 | 31.00 | 34.60 | +1.10 | +3.20% | 10 | 9 | 38.67% |
| MPWR240719P00810000 | 2024-06-13 12:06PM EDT | 810.00 | 37.50 | 36.20 | 38.60 | 0.00 | - | 23 | 20 | 37.48% |
| MPWR240719P00820000 | 2024-06-13 10:14AM EDT | 820.00 | 44.90 | 41.30 | 44.40 | 0.00 | - | 1 | 1 | 37.69% |
| MPWR240719P00840000 | 2024-03-07 1:53PM EDT | 840.00 | 118.70 | 188.60 | 201.00 | 0.00 | - | - | 2 | 179.40% |
| MPWR240719P00850000 | 2024-06-13 10:13AM EDT | 850.00 | 64.00 | 58.90 | 65.60 | 0.00 | - | 1 | 2 | 39.91% |
| MPWR240719P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 145.04% |
| MPWR240719P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 149.58% |
© 2024 Yahoo. Todos os direitos reservados.