Mercado abrirá em 1 h 14 min

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
826,17+0,84 (+0,10%)
No fechamento: 04:00PM EDT
825,33 -0,84 (-0,10%)
Pré-Abertura: 07:04AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPWR241220C003100002024-02-08 11:04AM EDT310.00439.00428.50442.000.00--10.00%
MPWR241220C003500002024-06-14 1:59PM EDT350.00468.980.000.000.00-110.00%
MPWR241220C004000002024-02-07 10:48AM EDT400.00260.00344.10360.000.00-110.00%
MPWR241220C004200002024-01-03 10:52AM EDT420.00208.00238.10256.000.00-110.00%
MPWR241220C004600002024-02-16 3:40PM EDT460.00308.20256.50267.300.00-210.00%
MPWR241220C004700002023-10-23 10:08AM EDT470.0071.510.000.000.00-430.00%
MPWR241220C004800002023-10-09 3:32PM EDT480.00102.11106.70113.900.00-220.00%
MPWR241220C005000002023-10-12 10:16AM EDT500.00113.8099.10106.400.00--00.00%
MPWR241220C005200002024-01-22 10:34AM EDT520.00180.940.000.000.00-100.00%
MPWR241220C005400002024-05-03 12:04PM EDT540.00216.36218.00231.300.00-1180.00%
MPWR241220C005600002024-04-19 11:31AM EDT560.00125.10202.50216.000.00-220.00%
MPWR241220C005800002024-06-07 9:44AM EDT580.00214.450.000.000.00-6140.00%
MPWR241220C005900002024-06-07 9:44AM EDT590.00202.260.000.000.00-12120.00%
MPWR241220C006000002024-05-20 12:34PM EDT600.00201.43274.10288.000.00-110271.31%
MPWR241220C006200002024-02-14 4:37PM EDT620.00200.00149.40159.900.00-1320.00%
MPWR241220C006300002024-05-23 11:00AM EDT630.00169.84226.00240.100.00--153.43%
MPWR241220C006400002024-05-03 12:04PM EDT640.00150.15148.00159.600.00-190.00%
MPWR241220C006600002024-05-20 1:01PM EDT660.00163.45228.00240.500.00-1965.80%
MPWR241220C006700002024-05-16 11:39AM EDT670.00142.90181.00192.300.00-2445.37%
MPWR241220C006800002024-06-18 3:54PM EDT680.00220.000.000.000.00-51250.00%
MPWR241220C006900002024-05-22 2:34PM EDT690.00146.08183.70196.600.00-101351.62%
MPWR241220C007000002024-05-31 10:15AM EDT700.00121.040.000.000.00-1210.00%
MPWR241220C007100002024-04-19 11:33AM EDT710.0063.50107.60120.000.00-11716.31%
MPWR241220C007200002024-06-10 2:19PM EDT720.00134.400.000.000.00-1280.00%
MPWR241220C007300002024-04-22 9:59AM EDT730.0051.500.000.000.00-700.00%
MPWR241220C007400002024-06-14 10:52AM EDT740.00141.000.000.000.00-4360.00%
MPWR241220C007500002024-06-17 3:26PM EDT750.00152.600.000.000.00-230.00%
MPWR241220C007600002024-06-17 3:52PM EDT760.00147.180.000.000.00-4430.00%
MPWR241220C007700002024-06-11 9:47AM EDT770.00107.600.000.000.00-240.00%
MPWR241220C007800002024-06-20 1:13PM EDT780.00141.900.000.000.00-6570.00%
MPWR241220C007900002024-05-10 10:11AM EDT790.0073.9083.2090.300.00-1231.31%
MPWR241220C008000002024-06-18 11:02AM EDT800.00135.580.000.000.00-1640.00%
MPWR241220C008200002024-06-17 12:54PM EDT820.00107.500.000.000.00-2210.00%
MPWR241220C008400002024-06-21 12:36PM EDT840.00105.630.000.000.00-2150.39%
MPWR241220C008600002024-06-21 12:36PM EDT860.0096.780.000.000.00-1351.56%
MPWR241220C008800002024-06-13 12:09PM EDT880.0076.400.000.000.00-12411.56%
MPWR241220C009000002024-06-13 12:08PM EDT900.0069.400.000.000.00-12373.13%
MPWR241220C009200002024-06-13 12:05PM EDT920.0063.000.000.000.00-12233.13%
MPWR241220C009400002024-06-12 11:50AM EDT940.0062.600.000.000.00-14143.13%
MPWR241220C009600002024-06-20 3:58PM EDT960.0064.100.000.000.00--23.13%
MPWR241220C009800002024-06-21 10:11AM EDT980.0052.660.000.000.00-126.25%
MPWR241220C010000002024-05-21 3:32PM EDT1,000.0034.5049.1056.000.00-5548.86%
MPWR241220C010200002024-04-22 12:30PM EDT1,020.0011.000.000.000.00-206.25%
MPWR241220C010600002024-06-18 12:26PM EDT1,060.0044.300.000.000.00-136.25%
MPWR241220C010800002024-05-20 9:38AM EDT1,080.0020.1040.0048.500.00--151.06%
MPWR241220C011000002024-05-20 9:38AM EDT1,100.0018.4036.0045.000.00-1450.89%
MPWR241220C011200002024-05-20 9:38AM EDT1,120.0016.8032.0040.400.00--150.26%
MPWR241220C012000002024-06-14 10:49AM EDT1,200.0015.390.000.000.00--012.50%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPWR241220P002100002024-01-04 11:57AM EDT210.002.050.054.400.00-4996.92%
MPWR241220P002200002024-03-19 10:59AM EDT220.000.740.251.000.00-5778.59%
MPWR241220P002300002023-11-13 4:09PM EDT230.004.400.009.600.00--1103.66%
MPWR241220P002400002024-01-19 10:30AM EDT240.009.500.009.600.00-16100.38%
MPWR241220P002500002023-12-11 11:41AM EDT250.002.490.1010.000.00-1598.21%
MPWR241220P002800002024-03-20 12:26PM EDT280.001.300.054.800.00--178.56%
MPWR241220P003000002023-12-22 10:30AM EDT300.003.200.1010.000.00-1184.22%
MPWR241220P003100002024-01-26 10:30AM EDT310.0012.000.009.600.00-1280.93%
MPWR241220P003200002024-06-06 12:04PM EDT320.000.750.000.000.00-51425.00%
MPWR241220P003300002023-12-18 10:30AM EDT330.004.201.0011.000.00-1279.69%
MPWR241220P003400002024-05-20 12:23PM EDT340.001.250.004.700.00-1465.10%
MPWR241220P003500002024-05-22 1:45PM EDT350.001.430.004.400.00-12562.48%
MPWR241220P003600002024-04-08 12:17PM EDT360.005.600.057.100.00-2265.91%
MPWR241220P003800002024-04-04 2:30PM EDT380.007.700.057.800.00-2763.13%
MPWR241220P003900002024-03-27 10:06AM EDT390.008.923.6011.000.00-11869.54%
MPWR241220P004000002024-05-20 12:24PM EDT400.002.580.004.800.00-1554.39%
MPWR241220P004100002024-06-20 11:41AM EDT410.002.000.000.000.00-1425.00%
MPWR241220P004200002024-02-06 3:25PM EDT420.0015.453.2011.300.00-25863.46%
MPWR241220P004300002024-06-10 12:18PM EDT430.002.990.000.000.00-4414512.50%
MPWR241220P004400002024-06-10 2:33PM EDT440.004.400.000.000.00-61012.50%
MPWR241220P004500002024-04-30 3:58PM EDT450.0015.501.7010.400.00-110455.61%
MPWR241220P004600002024-03-08 10:49AM EDT460.0013.1018.6022.900.00-14974.42%
MPWR241220P004700002024-02-09 2:01PM EDT470.0015.0011.0017.500.00--1564.61%
MPWR241220P004800002024-06-20 9:30AM EDT480.003.700.000.000.00-1312.50%
MPWR241220P004900002024-05-20 1:01PM EDT490.008.750.609.100.00--153.89%
MPWR241220P005000002024-05-20 3:55PM EDT500.0010.621.109.700.00-13053.03%
MPWR241220P005200002024-04-02 9:30AM EDT520.0034.0318.6028.600.00-2464.76%
MPWR241220P005300002024-05-28 9:57AM EDT530.0013.000.000.000.00-2612.50%
MPWR241220P005400002024-06-14 9:30AM EDT540.0010.950.000.000.00-31712.50%
MPWR241220P005500002024-06-14 10:16AM EDT550.0011.670.000.000.00-12812.50%
MPWR241220P005600002024-06-12 12:21PM EDT560.0011.560.000.000.00-11312.50%
MPWR241220P005700002024-06-14 9:30AM EDT570.0014.700.000.000.00--312.50%
MPWR241220P005800002024-03-25 12:14PM EDT580.0055.5051.8058.800.00-23376.15%
MPWR241220P005900002024-04-19 3:19PM EDT590.0081.400.000.000.00-1112.50%
MPWR241220P006000002024-06-03 2:07PM EDT600.0030.370.000.000.00-44486.25%
MPWR241220P006100002024-05-02 12:19PM EDT610.0045.7529.7039.000.00-1055.63%
MPWR241220P006200002024-05-08 11:50AM EDT620.0050.9029.4036.900.00-43552.88%
MPWR241220P006300002024-05-08 11:50AM EDT630.0054.7031.8039.900.00--152.78%
MPWR241220P006400002024-06-18 11:11AM EDT640.0025.900.000.000.00-11126.25%
MPWR241220P006500002024-06-18 11:11AM EDT650.0025.340.000.000.00-1456.25%
MPWR241220P006600002024-04-16 11:19AM EDT660.0094.9049.3057.000.00-43757.36%
MPWR241220P006700002024-05-01 2:31PM EDT670.0090.0049.9059.000.00-2356.02%
MPWR241220P006800002024-06-21 10:55AM EDT680.0037.700.000.000.00-4506.25%
MPWR241220P006900002024-06-18 11:11AM EDT690.0034.940.000.000.00-2236.25%
MPWR241220P007000002024-06-20 2:35PM EDT700.0041.000.000.000.00-3986.25%
MPWR241220P007100002024-06-21 10:56AM EDT710.0047.000.000.000.00-3103.13%
MPWR241220P007200002024-05-23 3:58PM EDT720.0074.0044.0053.200.00-15245.14%
MPWR241220P007300002024-06-13 3:56PM EDT730.0053.000.000.000.00-50733.13%
MPWR241220P007400002024-06-20 9:43AM EDT740.0049.800.000.000.00-1493.13%
MPWR241220P007500002024-06-20 1:01PM EDT750.0058.200.000.000.00-1623.13%
MPWR241220P007600002024-06-12 9:59AM EDT760.0065.000.000.000.00-1293.13%
MPWR241220P007700002024-06-18 10:59AM EDT770.0061.200.000.000.00-121.56%
MPWR241220P007800002024-05-02 3:41PM EDT780.00130.70105.70116.700.00-18959.58%
MPWR241220P007900002024-06-17 10:13AM EDT790.0080.300.000.000.00--11.56%
MPWR241220P008000002024-04-23 10:20AM EDT800.00206.800.000.000.00-230.78%
MPWR241220P008200002024-03-13 11:46AM EDT820.00166.60191.00201.900.00-2187.91%
MPWR241220P008400002024-06-13 10:38AM EDT840.00109.100.000.000.00-110.00%
MPWR241220P008600002024-06-13 3:57PM EDT860.00114.000.000.000.00-20200.00%
MPWR241220P009400002024-02-09 10:30AM EDT940.00230.90232.60245.500.00--172.14%
MPWR241220P010600002024-02-09 10:30AM EDT1,060.00324.50332.00345.200.00--177.17%