Mercado abrirá em 1 h 14 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,96 +0,23 (+0,28%) OURO
2.338,00 +6,80 (+0,29%) Bitcoin USD
61.121,63 -3.146,64 (-4,90%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| 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 | 65.18% |
| MPWR240719C00710000 | 2024-06-21 11:48AM EDT | 710.00 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MPWR240719C00720000 | 2024-06-20 9:44AM EDT | 720.00 | 129.48 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MPWR240719C00730000 | 2024-06-21 12:57PM EDT | 730.00 | 103.51 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MPWR240719C00740000 | 2024-06-20 9:32AM EDT | 740.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MPWR240719C00750000 | 2024-06-13 9:45AM EDT | 750.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| MPWR240719C00760000 | 2024-06-20 11:25AM EDT | 760.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| MPWR240719C00770000 | 2024-06-17 1:17PM EDT | 770.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| MPWR240719C00780000 | 2024-06-18 2:48PM EDT | 780.00 | 82.51 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MPWR240719C00790000 | 2024-06-17 3:50PM EDT | 790.00 | 59.62 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MPWR240719C00800000 | 2024-06-20 3:47PM EDT | 800.00 | 55.97 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| MPWR240719C00810000 | 2024-06-20 9:34AM EDT | 810.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MPWR240719C00820000 | 2024-06-21 3:14PM EDT | 820.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MPWR240719C00830000 | 2024-06-21 3:16PM EDT | 830.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 0.39% |
| MPWR240719C00840000 | 2024-06-21 11:30AM EDT | 840.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 1.56% |
| MPWR240719C00850000 | 2024-06-20 9:31AM EDT | 850.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MPWR240719C00860000 | 2024-06-18 2:22PM EDT | 860.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| MPWR240719C00870000 | 2024-06-21 10:53AM EDT | 870.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| MPWR240719C00880000 | 2024-06-20 3:47PM EDT | 880.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| MPWR240719C00890000 | 2024-06-21 3:31PM EDT | 890.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| MPWR240719C00900000 | 2024-06-18 11:45AM EDT | 900.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| MPWR240719C00910000 | 2024-06-18 3:03PM EDT | 910.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MPWR240719C00920000 | 2024-03-08 11:46AM EDT | 920.00 | 36.60 | 5.50 | 9.10 | 0.00 | - | 1 | 1 | 42.55% |
| MPWR240719C00940000 | 2024-05-20 3:01PM EDT | 940.00 | 3.20 | 6.00 | 13.30 | 0.00 | - | - | 1 | 54.73% |
| MPWR240719C00950000 | 2024-06-12 11:06AM EDT | 950.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MPWR240719C00960000 | 2024-06-20 12:11PM EDT | 960.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MPWR240719C00980000 | 2024-06-12 11:59AM EDT | 980.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MPWR240719C01000000 | 2024-06-21 10:11AM EDT | 1,000.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MPWR240719C01030000 | 2024-06-20 9:30AM EDT | 1,030.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MPWR240719C01040000 | 2024-04-04 9:30AM EDT | 1,040.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 50.98% |
| MPWR240719C01050000 | 2024-05-22 12:23PM EDT | 1,050.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.84% |
| MPWR240719C01080000 | 2024-04-04 9:30AM EDT | 1,080.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 56.73% |
| MPWR240719C01090000 | 2024-06-21 10:03AM EDT | 1,090.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MPWR240719C01100000 | 2024-06-20 11:45AM EDT | 1,100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MPWR240719C01120000 | 2024-06-21 10:03AM EDT | 1,120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MPWR240719P00450000 | 2024-02-12 10:30AM EDT | 450.00 | 3.50 | 0.10 | 6.60 | 0.00 | - | - | 1 | 129.82% |
| MPWR240719P00480000 | 2024-04-05 1:59PM EDT | 480.00 | 6.59 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 110.77% |
| MPWR240719P00490000 | 2024-05-06 1:19PM EDT | 490.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 105.44% |
| MPWR240719P00500000 | 2024-06-21 10:05AM EDT | 500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 25.00% |
| MPWR240719P00530000 | 2024-05-06 2:42PM EDT | 530.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 92.29% |
| MPWR240719P00540000 | 2024-06-17 3:59PM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240719P00550000 | 2024-05-01 3:35PM EDT | 550.00 | 10.90 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 86.32% |
| MPWR240719P00560000 | 2024-03-12 2:41PM EDT | 560.00 | 13.60 | 12.70 | 17.90 | 0.00 | - | 2 | 2 | 129.77% |
| MPWR240719P00570000 | 2024-06-20 11:04AM EDT | 570.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| MPWR240719P00580000 | 2024-05-23 1:59PM EDT | 580.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 28 | 76.79% |
| MPWR240719P00590000 | 2024-06-20 11:46AM EDT | 590.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| MPWR240719P00600000 | 2024-05-22 9:30AM EDT | 600.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| MPWR240719P00610000 | 2024-06-21 11:00AM EDT | 610.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| MPWR240719P00620000 | 2024-06-10 1:18PM EDT | 620.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| MPWR240719P00630000 | 2024-05-30 1:12PM EDT | 630.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MPWR240719P00640000 | 2024-06-12 3:46PM EDT | 640.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| MPWR240719P00650000 | 2024-06-12 12:12PM EDT | 650.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
| MPWR240719P00660000 | 2024-06-18 10:46AM EDT | 660.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| MPWR240719P00670000 | 2024-06-12 12:24PM EDT | 670.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| MPWR240719P00680000 | 2024-06-12 3:53PM EDT | 680.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MPWR240719P00690000 | 2024-06-13 2:44PM EDT | 690.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| MPWR240719P00700000 | 2024-06-20 2:20PM EDT | 700.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 170 | 790 | 12.50% |
| MPWR240719P00710000 | 2024-06-21 10:58AM EDT | 710.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
| MPWR240719P00720000 | 2024-06-21 11:31AM EDT | 720.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| MPWR240719P00730000 | 2024-06-21 10:41AM EDT | 730.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| MPWR240719P00740000 | 2024-06-20 3:59PM EDT | 740.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 6.25% |
| MPWR240719P00750000 | 2024-06-21 3:55PM EDT | 750.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 41 | 40 | 6.25% |
| MPWR240719P00760000 | 2024-06-20 3:58PM EDT | 760.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| MPWR240719P00770000 | 2024-06-21 3:26PM EDT | 770.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 6.25% |
| MPWR240719P00780000 | 2024-06-18 10:36AM EDT | 780.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MPWR240719P00790000 | 2024-06-21 9:56AM EDT | 790.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| MPWR240719P00800000 | 2024-06-21 12:09PM EDT | 800.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| MPWR240719P00810000 | 2024-06-21 10:51AM EDT | 810.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 1.56% |
| MPWR240719P00820000 | 2024-06-21 3:20PM EDT | 820.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.78% |
| MPWR240719P00830000 | 2024-06-21 3:13PM EDT | 830.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 0.00% |
| MPWR240719P00840000 | 2024-06-21 3:20PM EDT | 840.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MPWR240719P00850000 | 2024-06-20 12:19PM EDT | 850.00 | 41.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPWR240719P00860000 | 2024-06-18 2:24PM EDT | 860.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MPWR240719P00880000 | 2024-06-17 3:53PM EDT | 880.00 | 70.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240719P00890000 | 2024-06-17 3:53PM EDT | 890.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240719P00900000 | 2024-06-18 9:30AM EDT | 900.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240719P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 180.35% |
| MPWR240719P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 185.77% |
© 2024 Yahoo. Todos os direitos reservados.