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
66.158,86 -85,82 (-0,13%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816C00300000 | 2024-03-28 3:54PM EDT | 300.00 | 382.00 | 372.70 | 386.30 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00330000 | 2023-11-03 9:30AM EDT | 330.00 | 178.13 | 235.60 | 250.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00350000 | 2024-03-13 12:40PM EDT | 350.00 | 367.79 | 307.70 | 322.10 | 0.00 | - | 1 | 2 | 0.00% |
| MPWR240816C00380000 | 2023-08-01 9:32AM EDT | 380.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240816C00390000 | 2023-12-20 4:59PM EDT | 390.00 | 230.60 | 247.60 | 262.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00400000 | 2023-12-08 2:36PM EDT | 400.00 | 197.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240816C00410000 | 2023-10-31 11:50AM EDT | 410.00 | 90.54 | 163.60 | 170.60 | 0.00 | - | 11 | 11 | 0.00% |
| MPWR240816C00430000 | 2023-10-24 10:46AM EDT | 430.00 | 76.03 | 152.00 | 155.80 | 0.00 | - | - | 0 | 0.00% |
| MPWR240816C00440000 | 2023-11-08 3:00PM EDT | 440.00 | 110.83 | 159.00 | 169.70 | 0.00 | - | 14 | 15 | 0.00% |
| MPWR240816C00450000 | 2024-04-09 9:30AM EDT | 450.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MPWR240816C00460000 | 2023-11-03 1:54PM EDT | 460.00 | 103.53 | 137.80 | 141.10 | 0.00 | - | 1 | 34 | 0.00% |
| MPWR240816C00470000 | 2023-11-06 2:14PM EDT | 470.00 | 92.09 | 122.70 | 132.20 | 0.00 | - | 1 | 60 | 0.00% |
| MPWR240816C00480000 | 2023-12-11 2:52PM EDT | 480.00 | 150.00 | 134.80 | 142.80 | 0.00 | - | 1 | 48 | 0.00% |
| MPWR240816C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 258.40 | 313.60 | 328.30 | 0.00 | - | 3 | 21 | 75.09% |
| MPWR240816C00500000 | 2024-01-12 12:39PM EDT | 500.00 | 125.00 | 267.30 | 282.30 | 0.00 | - | 1 | 30 | 0.00% |
| MPWR240816C00520000 | 2023-11-13 12:08PM EDT | 520.00 | 76.50 | 126.90 | 133.40 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240816C00540000 | 2024-03-08 12:28PM EDT | 540.00 | 237.30 | 138.00 | 148.90 | 0.00 | - | 1 | 5 | 0.00% |
| MPWR240816C00560000 | 2024-05-02 1:19PM EDT | 560.00 | 163.87 | 178.00 | 191.20 | 0.00 | - | 1 | 13 | 0.00% |
| MPWR240816C00580000 | 2024-05-02 1:19PM EDT | 580.00 | 147.87 | 161.00 | 172.70 | 0.00 | - | 1 | 7 | 0.00% |
| MPWR240816C00600000 | 2024-04-30 12:21PM EDT | 600.00 | 117.95 | 153.10 | 164.00 | 0.00 | - | 5 | 24 | 0.00% |
| MPWR240816C00610000 | 2024-04-30 12:21PM EDT | 610.00 | 111.40 | 145.00 | 155.40 | 0.00 | - | - | 5 | 0.00% |
| MPWR240816C00620000 | 2024-05-20 1:01PM EDT | 620.00 | 158.06 | 189.10 | 202.70 | 0.00 | - | 1 | 7 | 54.35% |
| MPWR240816C00630000 | 2024-04-26 11:07AM EDT | 630.00 | 99.73 | 137.10 | 146.90 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240816C00640000 | 2024-05-31 10:15AM EDT | 640.00 | 120.02 | 172.00 | 185.00 | 0.00 | - | 1 | 17 | 53.44% |
| MPWR240816C00650000 | 2024-04-24 9:35AM EDT | 650.00 | 67.28 | 121.00 | 133.00 | 0.00 | - | 1 | 21 | 0.00% |
| MPWR240816C00660000 | 2024-06-10 12:12PM EDT | 660.00 | 132.45 | 154.00 | 167.10 | 0.00 | - | 3 | 48 | 51.11% |
| MPWR240816C00670000 | 2024-04-24 3:49PM EDT | 670.00 | 59.30 | 107.00 | 117.40 | 0.00 | - | 3 | 17 | 0.00% |
| MPWR240816C00680000 | 2024-04-25 11:16AM EDT | 680.00 | 59.00 | 101.30 | 109.80 | 0.00 | - | 1 | 20 | 0.00% |
| MPWR240816C00690000 | 2024-05-01 2:31PM EDT | 690.00 | 62.00 | 81.00 | 89.10 | 0.00 | - | 2 | 20 | 0.00% |
| MPWR240816C00700000 | 2024-05-08 10:16AM EDT | 700.00 | 65.20 | 86.10 | 92.60 | 0.00 | - | 1 | 29 | 0.00% |
| MPWR240816C00710000 | 2024-05-31 12:49PM EDT | 710.00 | 60.40 | 115.00 | 126.90 | 0.00 | - | 1 | 20 | 54.71% |
| MPWR240816C00720000 | 2024-05-13 2:01PM EDT | 720.00 | 56.80 | 117.10 | 129.60 | 0.00 | - | 4 | 17 | 57.50% |
| MPWR240816C00730000 | 2024-06-11 2:05PM EDT | 730.00 | 92.30 | 102.40 | 112.00 | 0.00 | - | 2 | 9 | 53.07% |
| MPWR240816C00740000 | 2024-05-13 2:52PM EDT | 740.00 | 47.00 | 102.00 | 113.10 | 0.00 | - | 8 | 24 | 54.59% |
| MPWR240816C00750000 | 2024-06-07 10:39AM EDT | 750.00 | 61.00 | 90.00 | 96.90 | 0.00 | - | 8 | 40 | 50.68% |
| MPWR240816C00760000 | 2024-05-23 11:33AM EDT | 760.00 | 59.40 | 83.10 | 91.00 | 0.00 | - | 1 | 16 | 50.63% |
| MPWR240816C00780000 | 2024-06-11 2:26PM EDT | 780.00 | 65.20 | 72.70 | 79.90 | 0.00 | - | 1 | 7 | 50.51% |
| MPWR240816C00800000 | 2024-06-12 3:37PM EDT | 800.00 | 69.75 | 63.30 | 69.00 | 0.00 | - | 4 | 30 | 49.80% |
| MPWR240816C00820000 | 2024-06-13 11:42AM EDT | 820.00 | 54.50 | 53.80 | 59.90 | 0.00 | - | 1 | 13 | 49.74% |
| MPWR240816C00840000 | 2024-06-13 9:44AM EDT | 840.00 | 51.00 | 45.80 | 51.00 | 0.00 | - | 1 | 3 | 49.12% |
| MPWR240816C00860000 | 2024-04-18 2:05PM EDT | 860.00 | 12.26 | 17.90 | 25.60 | 0.00 | - | 2 | 21 | 34.80% |
| MPWR240816C00880000 | 2024-05-31 10:01AM EDT | 880.00 | 16.75 | 29.10 | 38.00 | 0.00 | - | 1 | 2 | 49.55% |
| MPWR240816C00900000 | 2024-06-10 11:21AM EDT | 900.00 | 18.03 | 24.30 | 31.10 | 0.00 | - | 1 | 3 | 48.47% |
| MPWR240816C00920000 | 2024-06-04 9:30AM EDT | 920.00 | 10.50 | 19.00 | 26.70 | 0.00 | - | 1 | 8 | 48.84% |
| MPWR240816C00940000 | 2024-06-04 9:30AM EDT | 940.00 | 8.60 | 15.10 | 22.60 | 0.00 | - | 1 | 2 | 48.92% |
| MPWR240816C00960000 | 2024-06-06 1:15PM EDT | 960.00 | 8.75 | 12.00 | 19.80 | 0.00 | - | 3 | 4 | 49.74% |
| MPWR240816C00980000 | 2024-06-06 1:15PM EDT | 980.00 | 6.68 | 9.10 | 17.20 | 0.00 | - | 4 | 41 | 50.35% |
| MPWR240816C01000000 | 2024-06-06 9:30AM EDT | 1,000.00 | 6.00 | 7.20 | 14.40 | 0.00 | - | 1 | 3 | 50.30% |
| MPWR240816C01020000 | 2024-06-06 9:30AM EDT | 1,020.00 | 4.90 | 5.70 | 12.30 | 0.00 | - | 1 | 2 | 50.61% |
| MPWR240816C01040000 | 2024-06-10 9:30AM EDT | 1,040.00 | 3.20 | 3.60 | 11.50 | 0.00 | - | 1 | 4 | 52.28% |
| MPWR240816C01060000 | 2024-06-10 9:30AM EDT | 1,060.00 | 2.60 | 2.10 | 9.90 | 0.00 | - | 1 | 3 | 52.62% |
| MPWR240816C01080000 | 2024-06-12 9:30AM EDT | 1,080.00 | 3.90 | 0.30 | 8.70 | 0.00 | - | 1 | 3 | 53.24% |
| MPWR240816C01100000 | 2024-06-14 9:30AM EDT | 1,100.00 | 4.00 | 0.15 | 6.80 | +1.05 | +35.59% | 1 | 6 | 52.31% |
| MPWR240816C01120000 | 2024-06-14 9:30AM EDT | 1,120.00 | 3.10 | 0.15 | 6.70 | +0.65 | +26.53% | 2 | 3 | 54.32% |
| MPWR240816C01140000 | 2024-06-12 9:30AM EDT | 1,140.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | - | 1 | 52.92% |
| MPWR240816C01160000 | 2024-06-12 9:30AM EDT | 1,160.00 | 1.75 | 0.05 | 5.90 | 0.00 | - | - | 1 | 56.89% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816P00210000 | 2023-12-05 4:09PM EDT | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 164.97% |
| MPWR240816P00220000 | 2023-12-01 3:11PM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 159.50% |
| MPWR240816P00250000 | 2024-05-07 3:29PM EDT | 250.00 | 0.11 | 0.00 | 2.30 | 0.00 | - | 4 | 5 | 129.42% |
| MPWR240816P00260000 | 2023-10-13 10:18AM EDT | 260.00 | 6.00 | 2.50 | 7.40 | 0.00 | - | 1 | 0 | 159.16% |
| MPWR240816P00280000 | 2023-10-31 3:46PM EDT | 280.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 3 | 3 | 150.34% |
| MPWR240816P00300000 | 2024-05-17 3:37PM EDT | 300.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 1 | 88 | 121.22% |
| MPWR240816P00310000 | 2024-05-17 3:37PM EDT | 310.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 117.51% |
| MPWR240816P00320000 | 2023-08-14 3:02PM EDT | 320.00 | 13.20 | 13.10 | 18.80 | 0.00 | - | 2 | 4 | 173.15% |
| MPWR240816P00330000 | 2024-02-09 10:30AM EDT | 330.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 94.73% |
| MPWR240816P00340000 | 2023-11-15 1:59PM EDT | 340.00 | 8.40 | 0.10 | 8.50 | 0.00 | - | 10 | 36 | 120.94% |
| MPWR240816P00350000 | 2023-08-11 11:45AM EDT | 350.00 | 20.10 | 17.80 | 21.80 | 0.00 | - | 1 | 9 | 168.53% |
| MPWR240816P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 1.28 | 0.00 | 1.75 | 0.00 | - | 5 | 34 | 87.94% |
| MPWR240816P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 1.33 | 0.00 | 2.00 | 0.00 | - | 19 | 4 | 86.77% |
| MPWR240816P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 1.48 | 0.00 | 2.75 | 0.00 | - | 22 | 18 | 88.03% |
| MPWR240816P00390000 | 2024-02-15 12:50PM EDT | 390.00 | 2.40 | 0.10 | 3.70 | 0.00 | - | 16 | 35 | 89.67% |
| MPWR240816P00400000 | 2024-02-09 10:30AM EDT | 400.00 | 2.60 | 0.45 | 4.90 | 0.00 | - | 1 | 28 | 92.00% |
| MPWR240816P00410000 | 2024-01-04 12:59PM EDT | 410.00 | 14.20 | 3.60 | 10.70 | 0.00 | - | 2 | 26 | 108.39% |
| MPWR240816P00420000 | 2024-03-07 12:09PM EDT | 420.00 | 2.80 | 0.05 | 8.00 | 0.00 | - | 1 | 8 | 93.12% |
| MPWR240816P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 4.16 | 0.40 | 5.60 | 0.00 | - | 1 | 43 | 85.29% |
| MPWR240816P00440000 | 2024-04-02 1:19PM EDT | 440.00 | 6.20 | 0.60 | 4.80 | 0.00 | - | 1 | 32 | 80.99% |
| MPWR240816P00450000 | 2024-05-13 12:00PM EDT | 450.00 | 1.94 | 0.10 | 4.50 | 0.00 | - | 1 | 21 | 76.15% |
| MPWR240816P00460000 | 2024-01-03 12:45PM EDT | 460.00 | 23.60 | 10.80 | 18.00 | 0.00 | - | 3 | 14 | 110.76% |
| MPWR240816P00470000 | 2023-12-14 4:26PM EDT | 470.00 | 16.54 | 21.00 | 27.10 | 0.00 | - | 1 | 3 | 125.84% |
| MPWR240816P00480000 | 2024-01-26 11:08AM EDT | 480.00 | 22.59 | 5.70 | 11.80 | 0.00 | - | 1 | 51 | 90.99% |
| MPWR240816P00490000 | 2024-04-02 11:48AM EDT | 490.00 | 13.50 | 0.30 | 7.00 | 0.00 | - | 1 | 24 | 72.38% |
| MPWR240816P00500000 | 2024-05-22 10:19AM EDT | 500.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 5 | 34 | 64.50% |
| MPWR240816P00510000 | 2024-06-13 10:27AM EDT | 510.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.18% |
| MPWR240816P00520000 | 2024-05-20 3:02PM EDT | 520.00 | 2.78 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.91% |
| MPWR240816P00540000 | 2024-02-14 11:56AM EDT | 540.00 | 19.42 | 19.10 | 22.50 | 0.00 | - | 1 | 6 | 95.82% |
| MPWR240816P00550000 | 2024-05-06 2:37PM EDT | 550.00 | 8.47 | 0.30 | 3.70 | 0.00 | - | 1 | 15 | 51.55% |
| MPWR240816P00560000 | 2024-02-29 12:38PM EDT | 560.00 | 22.00 | 22.20 | 26.10 | 0.00 | - | 2 | 5 | 94.32% |
| MPWR240816P00570000 | 2024-02-09 2:30PM EDT | 570.00 | 25.30 | 17.70 | 23.60 | 0.00 | - | - | 0 | 86.05% |
| MPWR240816P00580000 | 2024-06-05 10:46AM EDT | 580.00 | 4.50 | 0.05 | 6.60 | 0.00 | - | 1 | 26 | 50.21% |
| MPWR240816P00590000 | 2024-06-13 11:59AM EDT | 590.00 | 3.49 | 0.05 | 7.00 | 0.00 | - | 1 | 17 | 57.28% |
| MPWR240816P00600000 | 2024-06-13 11:59AM EDT | 600.00 | 4.08 | 0.55 | 6.60 | 0.00 | - | 1 | 32 | 54.02% |
| MPWR240816P00610000 | 2024-06-13 1:36PM EDT | 610.00 | 6.60 | 1.00 | 8.50 | 0.00 | - | 3 | 22 | 55.36% |
| MPWR240816P00620000 | 2024-06-06 11:22AM EDT | 620.00 | 9.70 | 2.25 | 7.10 | 0.00 | - | 1 | 55 | 50.30% |
| MPWR240816P00630000 | 2024-06-14 12:51PM EDT | 630.00 | 7.90 | 2.40 | 10.10 | +0.90 | +12.86% | 6 | 31 | 53.16% |
| MPWR240816P00640000 | 2024-06-14 1:11PM EDT | 640.00 | 7.30 | 3.50 | 8.70 | -6.20 | -45.93% | 2 | 32 | 48.40% |
| MPWR240816P00650000 | 2024-06-13 1:35PM EDT | 650.00 | 7.55 | 4.10 | 11.90 | 0.00 | - | 2 | 33 | 50.85% |
| MPWR240816P00660000 | 2024-06-12 12:59PM EDT | 660.00 | 7.90 | 6.90 | 13.10 | 0.00 | - | 1 | 29 | 49.95% |
| MPWR240816P00670000 | 2024-06-13 1:35PM EDT | 670.00 | 10.67 | 7.90 | 11.30 | 0.00 | - | 2 | 63 | 44.97% |
| MPWR240816P00680000 | 2024-06-14 12:50PM EDT | 680.00 | 11.70 | 9.00 | 16.30 | +0.70 | +6.36% | 3 | 14 | 48.72% |
| MPWR240816P00690000 | 2024-06-12 12:29PM EDT | 690.00 | 11.95 | 11.40 | 18.90 | 0.00 | - | 1 | 13 | 48.97% |
| MPWR240816P00700000 | 2024-05-30 9:30AM EDT | 700.00 | 33.57 | 13.30 | 18.80 | 0.00 | - | 1 | 33 | 46.09% |
| MPWR240816P00710000 | 2024-06-13 10:26AM EDT | 710.00 | 20.49 | 15.70 | 22.80 | 0.00 | - | 1 | 15 | 47.40% |
| MPWR240816P00720000 | 2024-06-12 12:08PM EDT | 720.00 | 19.55 | 18.20 | 24.20 | 0.00 | - | 5 | 10 | 45.85% |
| MPWR240816P00730000 | 2024-06-14 3:26PM EDT | 730.00 | 23.05 | 21.00 | 28.40 | -26.85 | -53.81% | 1 | 6 | 46.77% |
| MPWR240816P00740000 | 2024-06-11 10:24AM EDT | 740.00 | 37.45 | 24.10 | 30.50 | 0.00 | - | 1 | 4 | 45.55% |
| MPWR240816P00750000 | 2024-06-12 10:28AM EDT | 750.00 | 28.90 | 27.00 | 35.50 | 0.00 | - | 100 | 103 | 46.64% |
| MPWR240816P00760000 | 2024-06-14 11:11AM EDT | 760.00 | 37.60 | 31.30 | 39.90 | -19.20 | -33.80% | 2 | 3 | 46.95% |
| MPWR240816P00780000 | 2024-06-14 11:11AM EDT | 780.00 | 46.70 | 40.70 | 46.40 | -23.20 | -33.19% | 16 | 1 | 45.10% |
| MPWR240816P00800000 | 2024-06-13 11:43AM EDT | 800.00 | 51.80 | 50.30 | 56.30 | 0.00 | - | 126 | 127 | 45.14% |
| MPWR240816P00860000 | 2024-05-23 9:46AM EDT | 860.00 | 124.50 | 82.70 | 92.00 | 0.00 | - | - | 20 | 45.07% |
© 2024 Yahoo. Todos os direitos reservados.