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
66.126,82 -112,70 (-0,17%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241220C00310000 | 2024-02-08 11:04AM EDT | 310.00 | 439.00 | 428.50 | 442.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR241220C00350000 | 2024-05-30 10:39AM EDT | 350.00 | 468.98 | 456.20 | 471.20 | +59.21 | +14.45% | 1 | 2 | 74.67% |
| MPWR241220C00400000 | 2024-02-07 10:48AM EDT | 400.00 | 260.00 | 344.10 | 360.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR241220C00420000 | 2024-01-03 10:52AM EDT | 420.00 | 208.00 | 238.10 | 256.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR241220C00460000 | 2024-02-16 3:40PM EDT | 460.00 | 308.20 | 256.50 | 267.30 | 0.00 | - | 2 | 1 | 0.00% |
| MPWR241220C00470000 | 2023-10-23 10:08AM EDT | 470.00 | 71.51 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR241220C00480000 | 2023-10-09 3:32PM EDT | 480.00 | 102.11 | 106.70 | 113.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR241220C00500000 | 2023-10-12 10:16AM EDT | 500.00 | 113.80 | 99.10 | 106.40 | 0.00 | - | - | 0 | 0.00% |
| MPWR241220C00520000 | 2024-01-22 10:34AM EDT | 520.00 | 180.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR241220C00540000 | 2024-05-03 12:04PM EDT | 540.00 | 216.36 | 218.00 | 231.30 | 0.00 | - | 1 | 18 | 0.00% |
| MPWR241220C00560000 | 2024-04-19 11:31AM EDT | 560.00 | 125.10 | 202.50 | 216.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR241220C00580000 | 2024-06-07 9:44AM EDT | 580.00 | 214.45 | 246.70 | 260.60 | 0.00 | - | 6 | 14 | 52.70% |
| MPWR241220C00590000 | 2024-06-07 9:44AM EDT | 590.00 | 202.26 | 240.20 | 252.70 | 0.00 | - | 12 | 12 | 52.89% |
| MPWR241220C00600000 | 2024-05-20 12:34PM EDT | 600.00 | 201.43 | 230.20 | 245.10 | 0.00 | - | 1 | 102 | 51.84% |
| MPWR241220C00620000 | 2024-02-14 4:37PM EDT | 620.00 | 200.00 | 149.40 | 159.90 | 0.00 | - | 1 | 32 | 0.00% |
| MPWR241220C00630000 | 2024-05-23 11:00AM EDT | 630.00 | 169.84 | 208.00 | 222.50 | 0.00 | - | - | 1 | 51.09% |
| MPWR241220C00640000 | 2024-05-03 12:04PM EDT | 640.00 | 150.15 | 148.00 | 159.60 | 0.00 | - | 1 | 9 | 0.00% |
| MPWR241220C00660000 | 2024-05-20 1:01PM EDT | 660.00 | 163.45 | 188.00 | 200.20 | 0.00 | - | 1 | 9 | 50.41% |
| MPWR241220C00670000 | 2024-05-16 11:39AM EDT | 670.00 | 142.90 | 181.00 | 192.30 | 0.00 | - | 2 | 4 | 52.92% |
| MPWR241220C00680000 | 2024-05-22 2:29PM EDT | 680.00 | 151.00 | 174.00 | 185.70 | 0.00 | - | 11 | 128 | 52.65% |
| MPWR241220C00690000 | 2024-05-22 2:34PM EDT | 690.00 | 146.08 | 167.00 | 178.70 | 0.00 | - | 3 | 13 | 52.11% |
| MPWR241220C00700000 | 2024-05-31 10:15AM EDT | 700.00 | 121.04 | 161.00 | 172.20 | 0.00 | - | 1 | 21 | 51.77% |
| MPWR241220C00710000 | 2024-04-19 11:33AM EDT | 710.00 | 63.50 | 107.60 | 120.00 | 0.00 | - | 11 | 7 | 27.56% |
| MPWR241220C00720000 | 2024-06-10 2:19PM EDT | 720.00 | 134.40 | 148.10 | 160.60 | 0.00 | - | 1 | 28 | 51.60% |
| MPWR241220C00730000 | 2024-04-22 9:59AM EDT | 730.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPWR241220C00740000 | 2024-06-14 10:52AM EDT | 740.00 | 141.00 | 138.40 | 148.80 | +41.00 | +41.00% | 4 | 40 | 51.07% |
| MPWR241220C00750000 | 2024-05-02 3:59PM EDT | 750.00 | 93.20 | 91.00 | 98.90 | 0.00 | - | 2 | 3 | 30.06% |
| MPWR241220C00760000 | 2024-06-14 3:15PM EDT | 760.00 | 133.90 | 127.40 | 138.10 | +26.90 | +25.14% | 5 | 50 | 50.80% |
| MPWR241220C00770000 | 2024-06-11 9:47AM EDT | 770.00 | 107.60 | 122.00 | 132.70 | 0.00 | - | 2 | 4 | 50.56% |
| MPWR241220C00780000 | 2024-06-14 3:16PM EDT | 780.00 | 123.60 | 116.00 | 127.60 | +30.05 | +32.12% | 22 | 79 | 50.38% |
| MPWR241220C00790000 | 2024-05-10 10:11AM EDT | 790.00 | 73.90 | 83.20 | 90.30 | 0.00 | - | 1 | 2 | 35.86% |
| MPWR241220C00800000 | 2024-06-14 3:17PM EDT | 800.00 | 113.70 | 106.10 | 118.30 | +6.03 | +5.60% | 16 | 85 | 50.26% |
| MPWR241220C00820000 | 2024-06-14 2:52PM EDT | 820.00 | 105.30 | 98.40 | 107.00 | +17.70 | +20.21% | 9 | 29 | 49.03% |
| MPWR241220C00840000 | 2024-06-11 1:51PM EDT | 840.00 | 83.30 | 90.00 | 97.80 | 0.00 | - | 1 | 18 | 48.49% |
| MPWR241220C00860000 | 2024-06-13 12:08PM EDT | 860.00 | 84.00 | 81.90 | 89.90 | 0.00 | - | 6 | 34 | 48.30% |
| MPWR241220C00880000 | 2024-06-13 12:09PM EDT | 880.00 | 76.40 | 74.60 | 82.90 | 0.00 | - | 12 | 41 | 48.28% |
| MPWR241220C00900000 | 2024-06-13 12:08PM EDT | 900.00 | 69.40 | 68.10 | 76.00 | 0.00 | - | 12 | 37 | 48.10% |
| MPWR241220C00920000 | 2024-06-13 12:05PM EDT | 920.00 | 63.00 | 61.60 | 68.60 | 0.00 | - | 12 | 23 | 47.48% |
| MPWR241220C00940000 | 2024-06-12 11:50AM EDT | 940.00 | 62.60 | 55.00 | 63.00 | 0.00 | - | 14 | 14 | 47.47% |
| MPWR241220C00980000 | 2024-05-23 10:00AM EDT | 980.00 | 35.95 | 44.60 | 53.00 | 0.00 | - | 2 | 1 | 47.43% |
| MPWR241220C01000000 | 2024-05-21 3:32PM EDT | 1,000.00 | 34.50 | 40.10 | 48.80 | 0.00 | - | 5 | 5 | 47.53% |
| MPWR241220C01020000 | 2024-04-22 12:30PM EDT | 1,020.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPWR241220C01060000 | 2024-05-20 9:38AM EDT | 1,060.00 | 22.20 | 28.20 | 37.00 | 0.00 | - | 1 | 2 | 47.25% |
| MPWR241220C01080000 | 2024-05-20 9:38AM EDT | 1,080.00 | 20.10 | 25.20 | 33.10 | 0.00 | - | - | 1 | 46.84% |
| MPWR241220C01100000 | 2024-05-20 9:38AM EDT | 1,100.00 | 18.40 | 22.00 | 31.00 | 0.00 | - | 1 | 4 | 47.28% |
| MPWR241220C01120000 | 2024-05-20 9:38AM EDT | 1,120.00 | 16.80 | 20.10 | 28.40 | 0.00 | - | - | 1 | 47.32% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241220P00210000 | 2024-01-04 11:57AM EDT | 210.00 | 2.05 | 0.05 | 4.40 | 0.00 | - | 4 | 9 | 93.59% |
| MPWR241220P00220000 | 2024-03-19 10:59AM EDT | 220.00 | 0.74 | 0.25 | 1.00 | 0.00 | - | 5 | 7 | 75.78% |
| MPWR241220P00230000 | 2023-11-13 4:09PM EDT | 230.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | - | 1 | 100.07% |
| MPWR241220P00240000 | 2024-01-19 10:30AM EDT | 240.00 | 9.50 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 96.86% |
| MPWR241220P00250000 | 2023-12-11 11:41AM EDT | 250.00 | 2.49 | 0.10 | 10.00 | 0.00 | - | 1 | 5 | 94.72% |
| MPWR241220P00280000 | 2024-03-20 12:26PM EDT | 280.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | - | 1 | 75.57% |
| MPWR241220P00300000 | 2023-12-22 10:30AM EDT | 300.00 | 3.20 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 81.01% |
| MPWR241220P00310000 | 2024-01-26 10:30AM EDT | 310.00 | 12.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 77.78% |
| MPWR241220P00320000 | 2024-06-06 12:04PM EDT | 320.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 5 | 14 | 66.37% |
| MPWR241220P00330000 | 2023-12-18 10:30AM EDT | 330.00 | 4.20 | 1.00 | 11.00 | 0.00 | - | 1 | 2 | 76.52% |
| MPWR241220P00340000 | 2024-05-20 12:23PM EDT | 340.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 62.59% |
| MPWR241220P00350000 | 2024-05-22 1:45PM EDT | 350.00 | 1.43 | 0.10 | 4.30 | 0.00 | - | 1 | 25 | 59.80% |
| MPWR241220P00360000 | 2024-04-08 12:17PM EDT | 360.00 | 5.60 | 0.05 | 7.10 | 0.00 | - | 2 | 2 | 63.09% |
| MPWR241220P00380000 | 2024-04-04 2:30PM EDT | 380.00 | 7.70 | 0.05 | 7.80 | 0.00 | - | 2 | 7 | 60.35% |
| MPWR241220P00390000 | 2024-03-27 10:06AM EDT | 390.00 | 8.92 | 3.60 | 11.00 | 0.00 | - | 1 | 18 | 66.51% |
| MPWR241220P00400000 | 2024-05-20 12:24PM EDT | 400.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 51.86% |
| MPWR241220P00410000 | 2024-04-19 3:55PM EDT | 410.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MPWR241220P00420000 | 2024-02-06 3:25PM EDT | 420.00 | 15.45 | 3.20 | 11.30 | 0.00 | - | 2 | 58 | 60.54% |
| MPWR241220P00430000 | 2024-06-10 12:18PM EDT | 430.00 | 2.99 | 0.05 | 6.80 | 0.00 | - | 44 | 145 | 50.20% |
| MPWR241220P00440000 | 2024-06-10 2:33PM EDT | 440.00 | 4.40 | 0.05 | 7.10 | 0.00 | - | 6 | 10 | 56.57% |
| MPWR241220P00450000 | 2024-04-30 3:58PM EDT | 450.00 | 15.50 | 1.70 | 10.40 | 0.00 | - | 1 | 104 | 52.85% |
| MPWR241220P00460000 | 2024-03-08 10:49AM EDT | 460.00 | 13.10 | 18.60 | 22.90 | 0.00 | - | 14 | 9 | 70.99% |
| MPWR241220P00470000 | 2024-02-09 2:01PM EDT | 470.00 | 15.00 | 11.00 | 17.50 | 0.00 | - | - | 15 | 61.46% |
| MPWR241220P00480000 | 2024-06-04 3:10PM EDT | 480.00 | 9.80 | 0.60 | 9.90 | 0.00 | - | 1 | 2 | 53.92% |
| MPWR241220P00490000 | 2024-05-20 1:01PM EDT | 490.00 | 8.75 | 1.80 | 10.00 | 0.00 | - | - | 1 | 52.30% |
| MPWR241220P00500000 | 2024-05-20 3:55PM EDT | 500.00 | 10.62 | 2.50 | 11.00 | 0.00 | - | 1 | 30 | 51.89% |
| MPWR241220P00520000 | 2024-04-02 9:30AM EDT | 520.00 | 34.03 | 18.60 | 28.60 | 0.00 | - | 2 | 4 | 61.42% |
| MPWR241220P00530000 | 2024-05-28 9:57AM EDT | 530.00 | 13.00 | 5.20 | 12.90 | 0.00 | - | 2 | 6 | 48.98% |
| MPWR241220P00540000 | 2024-06-14 9:30AM EDT | 540.00 | 10.95 | 8.20 | 14.00 | -4.95 | -31.13% | 3 | 18 | 48.46% |
| MPWR241220P00550000 | 2024-06-12 12:21PM EDT | 550.00 | 11.67 | 7.30 | 14.40 | +0.56 | +5.04% | 1 | 28 | 47.16% |
| MPWR241220P00560000 | 2024-06-12 12:21PM EDT | 560.00 | 11.56 | 8.70 | 16.70 | 0.00 | - | 1 | 13 | 47.68% |
| MPWR241220P00580000 | 2024-03-25 12:14PM EDT | 580.00 | 55.50 | 51.80 | 58.80 | 0.00 | - | 2 | 33 | 72.21% |
| MPWR241220P00590000 | 2024-04-19 3:19PM EDT | 590.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MPWR241220P00600000 | 2024-06-03 2:07PM EDT | 600.00 | 30.37 | 15.00 | 23.20 | 0.00 | - | 44 | 48 | 46.13% |
| MPWR241220P00610000 | 2024-05-02 12:19PM EDT | 610.00 | 45.75 | 29.70 | 39.00 | 0.00 | - | 1 | 0 | 52.19% |
| MPWR241220P00620000 | 2024-05-08 11:50AM EDT | 620.00 | 50.90 | 29.40 | 36.90 | 0.00 | - | 4 | 35 | 51.92% |
| MPWR241220P00630000 | 2024-05-08 11:50AM EDT | 630.00 | 54.70 | 31.80 | 39.90 | 0.00 | - | - | 1 | 51.87% |
| MPWR241220P00640000 | 2024-04-08 10:52AM EDT | 640.00 | 73.03 | 55.70 | 61.40 | 0.00 | - | 1 | 113 | 60.88% |
| MPWR241220P00650000 | 2024-06-13 3:38PM EDT | 650.00 | 31.80 | 25.70 | 32.70 | 0.00 | - | 1 | 45 | 43.60% |
| MPWR241220P00660000 | 2024-04-16 11:19AM EDT | 660.00 | 94.90 | 49.30 | 57.00 | 0.00 | - | 4 | 37 | 53.59% |
| MPWR241220P00670000 | 2024-05-01 2:31PM EDT | 670.00 | 90.00 | 49.90 | 59.00 | 0.00 | - | 2 | 3 | 52.24% |
| MPWR241220P00680000 | 2024-06-12 10:46AM EDT | 680.00 | 36.69 | 34.00 | 43.00 | 0.00 | - | 2 | 49 | 43.94% |
| MPWR241220P00690000 | 2024-05-16 12:56PM EDT | 690.00 | 64.90 | 37.00 | 44.50 | 0.00 | - | 22 | 22 | 42.82% |
| MPWR241220P00700000 | 2024-06-05 10:34AM EDT | 700.00 | 64.00 | 40.20 | 49.40 | 0.00 | - | 1 | 98 | 43.44% |
| MPWR241220P00710000 | 2024-05-23 1:15PM EDT | 710.00 | 66.80 | 44.00 | 52.70 | 0.00 | - | 1 | 8 | 43.13% |
| MPWR241220P00720000 | 2024-05-23 3:58PM EDT | 720.00 | 74.00 | 47.00 | 56.00 | 0.00 | - | 1 | 52 | 42.75% |
| MPWR241220P00730000 | 2024-06-13 3:56PM EDT | 730.00 | 53.00 | 51.10 | 59.30 | 0.00 | - | 50 | 73 | 42.30% |
| MPWR241220P00740000 | 2024-06-05 3:36PM EDT | 740.00 | 79.50 | 55.00 | 63.50 | 0.00 | - | 15 | 48 | 42.21% |
| MPWR241220P00750000 | 2024-05-10 10:15AM EDT | 750.00 | 105.80 | 80.60 | 87.90 | 0.00 | - | 1 | 3 | 51.46% |
| MPWR241220P00760000 | 2024-06-12 9:59AM EDT | 760.00 | 65.00 | 64.50 | 71.30 | 0.00 | - | 1 | 29 | 41.52% |
| MPWR241220P00770000 | 2024-05-02 3:41PM EDT | 770.00 | 124.50 | 98.50 | 107.00 | 0.00 | - | - | 1 | 53.58% |
| MPWR241220P00780000 | 2024-05-02 3:41PM EDT | 780.00 | 130.70 | 105.70 | 116.70 | 0.00 | - | 18 | 9 | 54.98% |
| MPWR241220P00800000 | 2024-04-23 10:20AM EDT | 800.00 | 206.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.20% |
| MPWR241220P00820000 | 2024-03-13 11:46AM EDT | 820.00 | 166.60 | 191.00 | 201.90 | 0.00 | - | 2 | 1 | 82.66% |
| MPWR241220P00840000 | 2024-06-13 10:38AM EDT | 840.00 | 109.10 | 102.00 | 115.20 | 0.00 | - | 1 | 1 | 41.57% |
| MPWR241220P00860000 | 2024-06-13 3:57PM EDT | 860.00 | 114.00 | 113.50 | 126.50 | 0.00 | - | 20 | 20 | 41.03% |
| MPWR241220P00940000 | 2024-02-09 10:30AM EDT | 940.00 | 230.90 | 232.60 | 245.50 | 0.00 | - | - | 1 | 66.26% |
| MPWR241220P01060000 | 2024-02-09 10:30AM EDT | 1,060.00 | 324.50 | 332.00 | 345.20 | 0.00 | - | - | 1 | 70.39% |
© 2024 Yahoo. Todos os direitos reservados.