Italia markets close in 14 minutes
FTSE MIB
33.688,88 +468,57 (+1,41%) Dow Jones
38.921,74 +86,88 (+0,22%) Nasdaq
17.887,64 +25,41 (+0,14%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,21 +0,64 (+0,78%) Bitcoin EUR
60.596,99 -131,64 (-0,22%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:15AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621C00210000 | 2024-04-04 3:13PM EDT | 210.00 | 438.90 | 490.00 | 503.10 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240621C00250000 | 2023-11-28 2:13PM EDT | 250.00 | 296.70 | 379.60 | 394.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240621C00300000 | 2024-04-04 3:14PM EDT | 300.00 | 350.20 | 400.60 | 415.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00380000 | 2024-04-04 3:13PM EDT | 380.00 | 271.40 | 321.40 | 336.20 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00400000 | 2024-04-04 3:05PM EDT | 400.00 | 252.60 | 301.30 | 316.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240621C00410000 | 2024-02-05 1:09PM EDT | 410.00 | 239.00 | 327.00 | 341.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240621C00430000 | 2024-04-04 3:14PM EDT | 430.00 | 223.10 | 271.70 | 286.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| MPWR240621C00450000 | 2023-12-01 12:00PM EDT | 450.00 | 127.50 | 192.00 | 206.90 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR240621C00460000 | 2024-06-18 1:00PM EDT | 460.00 | 388.89 | 378.60 | 392.20 | 0.00 | - | 2 | 31 | 404.44% |
| MPWR240621C00470000 | 2024-05-16 1:48PM EDT | 470.00 | 269.92 | 328.60 | 343.40 | 0.00 | - | 6 | 35 | 0.00% |
| MPWR240621C00480000 | 2024-05-16 1:46PM EDT | 480.00 | 259.80 | 319.50 | 333.30 | 0.00 | - | 27 | 51 | 0.00% |
| MPWR240621C00510000 | 2024-03-27 12:32PM EDT | 510.00 | 173.40 | 167.00 | 180.50 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240621C00520000 | 2024-04-09 3:07PM EDT | 520.00 | 166.85 | 186.30 | 198.00 | 0.00 | - | 1 | 6 | 0.00% |
| MPWR240621C00530000 | 2024-06-06 9:48AM EDT | 530.00 | 218.30 | 308.00 | 321.20 | 0.00 | - | 1 | 6 | 283.98% |
| MPWR240621C00540000 | 2024-04-04 2:55PM EDT | 540.00 | 128.40 | 164.10 | 178.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00550000 | 2024-05-17 3:43PM EDT | 550.00 | 183.00 | 250.00 | 263.50 | 0.00 | - | 1 | 2 | 0.00% |
| MPWR240621C00560000 | 2024-05-30 10:34AM EDT | 560.00 | 192.73 | 278.50 | 293.00 | 0.00 | - | 1 | 7 | 296.78% |
| MPWR240621C00570000 | 2023-12-15 11:44AM EDT | 570.00 | 122.37 | 71.40 | 77.30 | 0.00 | - | 29 | 11 | 0.00% |
| MPWR240621C00580000 | 2024-05-01 3:30PM EDT | 580.00 | 107.50 | 151.00 | 165.30 | 0.00 | - | 1 | 25 | 0.00% |
| MPWR240621C00590000 | 2024-04-04 2:58PM EDT | 590.00 | 93.10 | 118.00 | 127.90 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240621C00600000 | 2024-06-13 10:45AM EDT | 600.00 | 204.65 | 237.40 | 252.40 | 0.00 | - | 1 | 38 | 227.98% |
| MPWR240621C00610000 | 2024-05-30 10:34AM EDT | 610.00 | 143.33 | 228.20 | 241.20 | 0.00 | - | 1 | 42 | 210.65% |
| MPWR240621C00620000 | 2024-05-29 11:50AM EDT | 620.00 | 124.60 | 218.60 | 233.30 | 0.00 | - | 1 | 32 | 237.06% |
| MPWR240621C00630000 | 2024-05-01 3:00PM EDT | 630.00 | 80.00 | 102.00 | 115.90 | 0.00 | - | 1 | 55 | 0.00% |
| MPWR240621C00640000 | 2024-05-20 11:10AM EDT | 640.00 | 114.20 | 206.40 | 220.10 | 0.00 | - | 2 | 25 | 309.95% |
| MPWR240621C00650000 | 2024-06-17 12:33PM EDT | 650.00 | 166.10 | 189.20 | 202.00 | 0.00 | - | 2 | 44 | 198.88% |
| MPWR240621C00660000 | 2024-05-02 10:59AM EDT | 660.00 | 66.00 | 76.00 | 84.80 | 0.00 | - | 2 | 17 | 0.00% |
| MPWR240621C00670000 | 2024-06-10 12:19PM EDT | 670.00 | 108.19 | 169.00 | 181.90 | 0.00 | - | 3 | 61 | 176.22% |
| MPWR240621C00680000 | 2024-06-06 11:48AM EDT | 680.00 | 78.05 | 159.00 | 172.00 | 0.00 | - | 5 | 32 | 167.75% |
| MPWR240621C00690000 | 2024-05-17 2:14PM EDT | 690.00 | 51.80 | 110.00 | 123.00 | 0.00 | - | 4 | 31 | 0.00% |
| MPWR240621C00700000 | 2024-06-17 3:11PM EDT | 700.00 | 125.00 | 139.00 | 151.80 | 0.00 | - | 2 | 51 | 146.97% |
| MPWR240621C00710000 | 2024-06-14 2:04PM EDT | 710.00 | 102.00 | 129.00 | 142.00 | 0.00 | - | 1 | 20 | 139.55% |
| MPWR240621C00720000 | 2024-06-17 9:45AM EDT | 720.00 | 81.22 | 119.10 | 132.80 | 0.00 | - | 3 | 40 | 137.33% |
| MPWR240621C00730000 | 2024-06-20 10:01AM EDT | 730.00 | 111.31 | 109.10 | 122.80 | +20.39 | +22.43% | 2 | 56 | 127.71% |
| MPWR240621C00740000 | 2024-06-18 11:43AM EDT | 740.00 | 105.50 | 99.10 | 107.90 | 0.00 | - | 1 | 45 | 139.77% |
| MPWR240621C00750000 | 2024-06-12 3:18PM EDT | 750.00 | 67.33 | 88.20 | 98.00 | 0.00 | - | 10 | 55 | 129.96% |
| MPWR240621C00760000 | 2024-06-18 12:06PM EDT | 760.00 | 87.10 | 80.20 | 90.00 | 0.00 | - | 192 | 196 | 87.55% |
| MPWR240621C00770000 | 2024-06-13 2:06PM EDT | 770.00 | 39.61 | 70.10 | 80.00 | 0.00 | - | 2 | 22 | 77.95% |
| MPWR240621C00780000 | 2024-06-18 3:17PM EDT | 780.00 | 63.90 | 59.50 | 68.00 | 0.00 | - | 8 | 36 | 97.31% |
| MPWR240621C00790000 | 2024-06-18 9:39AM EDT | 790.00 | 40.76 | 51.70 | 60.00 | 0.00 | - | 1 | 215 | 68.85% |
| MPWR240621C00800000 | 2024-06-20 9:34AM EDT | 800.00 | 43.75 | 40.20 | 50.80 | -2.75 | -5.91% | 55 | 423 | 55.76% |
| MPWR240621C00810000 | 2024-06-20 10:08AM EDT | 810.00 | 32.00 | 30.60 | 40.00 | -8.48 | -20.95% | 2 | 56 | 74.62% |
| MPWR240621C00820000 | 2024-06-18 3:10PM EDT | 820.00 | 29.90 | 22.50 | 30.00 | 0.00 | - | 2 | 30 | 61.50% |
| MPWR240621C00830000 | 2024-06-18 1:17PM EDT | 830.00 | 26.29 | 15.60 | 22.10 | 0.00 | - | 3 | 7 | 56.82% |
| MPWR240621C00840000 | 2024-06-20 10:45AM EDT | 840.00 | 12.60 | 10.30 | 13.40 | +2.45 | +24.14% | 2 | 29 | 45.53% |
| MPWR240621C00850000 | 2024-06-18 9:50AM EDT | 850.00 | 11.10 | 4.70 | 8.10 | +2.96 | +36.36% | 2 | 27 | 43.43% |
| MPWR240621C00860000 | 2024-06-18 3:58PM EDT | 860.00 | 8.50 | 2.65 | 4.90 | 0.00 | - | 4 | 39 | 44.26% |
| MPWR240621C00870000 | 2024-06-17 11:55AM EDT | 870.00 | 1.20 | 0.25 | 5.20 | 0.00 | - | 4 | 5 | 58.09% |
| MPWR240621C00880000 | 2024-06-14 3:55PM EDT | 880.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| MPWR240621C00900000 | 2024-06-18 11:00AM EDT | 900.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 2 | 34 | 69.36% |
| MPWR240621C00920000 | 2024-05-02 3:04PM EDT | 920.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 87.28% |
| MPWR240621C00940000 | 2024-05-20 3:56PM EDT | 940.00 | 1.36 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 88.62% |
| MPWR240621C00960000 | 2024-03-25 3:51PM EDT | 960.00 | 5.40 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 121.66% |
| MPWR240621C01000000 | 2024-06-04 10:46AM EDT | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 78.13% |
| MPWR240621C01020000 | 2024-05-02 9:48AM EDT | 1,020.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 8 | 155.18% |
| MPWR240621C01040000 | 2024-04-01 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MPWR240621C01060000 | 2024-03-21 9:30AM EDT | 1,060.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 182.42% |
| MPWR240621C01080000 | 2024-03-21 9:30AM EDT | 1,080.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | - | 1 | 193.26% |
| MPWR240621C01100000 | 2024-05-14 9:51AM EDT | 1,100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 135.74% |
| MPWR240621C01120000 | 2024-04-05 12:10PM EDT | 1,120.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 45 | 45 | 215.38% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621P00210000 | 2023-11-03 12:36PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 941.41% |
| MPWR240621P00250000 | 2023-12-01 2:49PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 828.13% |
| MPWR240621P00260000 | 2024-05-02 10:13AM EDT | 260.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 569.14% |
| MPWR240621P00270000 | 2023-10-26 3:41PM EDT | 270.00 | 12.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 778.52% |
| MPWR240621P00290000 | 2023-12-01 1:33PM EDT | 290.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 732.62% |
| MPWR240621P00340000 | 2023-11-28 1:23PM EDT | 340.00 | 5.10 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 626.71% |
| MPWR240621P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 5 | 11 | 560.35% |
| MPWR240621P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 546.29% |
| MPWR240621P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 532.52% |
| MPWR240621P00390000 | 2024-01-03 12:58PM EDT | 390.00 | 6.20 | 0.00 | 9.40 | 0.00 | - | 30 | 19 | 614.11% |
| MPWR240621P00400000 | 2023-12-22 10:30AM EDT | 400.00 | 4.40 | 0.10 | 9.50 | 0.00 | - | 12 | 13 | 598.73% |
| MPWR240621P00410000 | 2023-12-22 10:30AM EDT | 410.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | 10 | 10 | 585.99% |
| MPWR240621P00420000 | 2023-12-22 10:30AM EDT | 420.00 | 6.30 | 1.00 | 10.00 | 0.00 | - | 3 | 27 | 579.98% |
| MPWR240621P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 481.69% |
| MPWR240621P00440000 | 2024-05-09 2:05PM EDT | 440.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 458.45% |
| MPWR240621P00450000 | 2024-05-20 9:40AM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 14 | 444.34% |
| MPWR240621P00460000 | 2024-02-05 3:12PM EDT | 460.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 438.67% |
| MPWR240621P00470000 | 2024-02-08 11:39AM EDT | 470.00 | 2.50 | 0.55 | 6.40 | 0.00 | - | 1 | 8 | 454.44% |
| MPWR240621P00480000 | 2024-01-10 4:17PM EDT | 480.00 | 18.60 | 0.40 | 8.20 | 0.00 | - | - | 3 | 458.96% |
| MPWR240621P00490000 | 2024-05-06 1:08PM EDT | 490.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 390.72% |
| MPWR240621P00500000 | 2024-05-17 11:44AM EDT | 500.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 10 | 25 | 377.98% |
| MPWR240621P00510000 | 2024-04-29 12:05PM EDT | 510.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 2 | 80 | 365.48% |
| MPWR240621P00520000 | 2024-04-29 12:05PM EDT | 520.00 | 3.14 | 0.00 | 4.30 | 0.00 | - | 4 | 76 | 353.13% |
| MPWR240621P00530000 | 2024-05-10 9:30AM EDT | 530.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 144 | 342.43% |
| MPWR240621P00540000 | 2024-04-15 3:02PM EDT | 540.00 | 12.20 | 0.00 | 3.80 | 0.00 | - | 1 | 95 | 322.12% |
| MPWR240621P00550000 | 2024-06-05 11:00AM EDT | 550.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 64 | 317.43% |
| MPWR240621P00560000 | 2024-05-07 11:10AM EDT | 560.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 71 | 307.18% |
| MPWR240621P00570000 | 2024-06-12 10:25AM EDT | 570.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 59 | 294.58% |
| MPWR240621P00580000 | 2024-05-20 10:12AM EDT | 580.00 | 0.56 | 0.00 | 4.30 | 0.00 | - | 1 | 84 | 283.35% |
| MPWR240621P00590000 | 2024-05-02 1:07PM EDT | 590.00 | 6.56 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 277.98% |
| MPWR240621P00600000 | 2024-06-18 11:44AM EDT | 600.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 5 | 74 | 261.43% |
| MPWR240621P00610000 | 2024-06-17 2:34PM EDT | 610.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 51 | 251.76% |
| MPWR240621P00620000 | 2024-06-10 1:18PM EDT | 620.00 | 2.21 | 0.00 | 2.25 | 0.00 | - | 10 | 29 | 214.21% |
| MPWR240621P00630000 | 2024-06-05 3:50PM EDT | 630.00 | 2.99 | 0.00 | 2.25 | 0.00 | - | 10 | 32 | 204.59% |
| MPWR240621P00640000 | 2024-06-12 11:20AM EDT | 640.00 | 1.33 | 0.00 | 2.25 | 0.00 | - | 1 | 39 | 195.12% |
| MPWR240621P00650000 | 2024-06-13 3:50PM EDT | 650.00 | 1.36 | 0.00 | 4.50 | 0.00 | - | 14 | 89 | 210.79% |
| MPWR240621P00660000 | 2024-06-20 10:50AM EDT | 660.00 | 0.30 | 0.10 | 2.00 | -0.10 | -50.00% | 10 | 64 | 174.37% |
| MPWR240621P00670000 | 2024-06-12 11:20AM EDT | 670.00 | 1.44 | 0.00 | 4.50 | 0.00 | - | 1 | 65 | 190.43% |
| MPWR240621P00680000 | 2024-06-20 10:49AM EDT | 680.00 | 0.05 | 0.00 | 2.50 | -0.68 | -93.15% | 1 | 28 | 161.04% |
| MPWR240621P00690000 | 2024-06-18 1:11PM EDT | 690.00 | 0.77 | 0.00 | 4.60 | 0.00 | - | 1 | 38 | 171.17% |
| MPWR240621P00700000 | 2024-06-17 11:29AM EDT | 700.00 | 0.70 | 0.10 | 0.45 | 0.00 | - | 1 | 177 | 112.50% |
| MPWR240621P00710000 | 2024-06-20 10:03AM EDT | 710.00 | 0.45 | 0.00 | 0.45 | +0.04 | +9.76% | 11 | 67 | 102.25% |
| MPWR240621P00720000 | 2024-06-18 12:28PM EDT | 720.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 66 | 122.24% |
| MPWR240621P00730000 | 2024-06-12 11:20AM EDT | 730.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 132.93% |
| MPWR240621P00740000 | 2024-06-18 12:39PM EDT | 740.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 123.07% |
| MPWR240621P00750000 | 2024-06-12 2:32PM EDT | 750.00 | 2.48 | 0.00 | 4.70 | 0.00 | - | 7 | 14 | 112.65% |
| MPWR240621P00760000 | 2024-06-17 12:59PM EDT | 760.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 11 | 49 | 80.37% |
| MPWR240621P00770000 | 2024-06-18 11:04AM EDT | 770.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 5 | 23 | 93.41% |
| MPWR240621P00780000 | 2024-06-17 3:51PM EDT | 780.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | 9 | 30 | 60.01% |
| MPWR240621P00790000 | 2024-06-18 12:44PM EDT | 790.00 | 0.52 | 0.00 | 2.20 | 0.00 | - | 3 | 12 | 60.08% |
| MPWR240621P00800000 | 2024-06-18 11:44AM EDT | 800.00 | 1.63 | 0.00 | 1.60 | 0.00 | - | 5 | 35 | 56.15% |
| MPWR240621P00810000 | 2024-06-18 12:46PM EDT | 810.00 | 1.50 | 0.15 | 2.45 | 0.00 | - | 1 | 3 | 52.84% |
| MPWR240621P00820000 | 2024-06-20 9:30AM EDT | 820.00 | 1.65 | 0.05 | 6.10 | -15.35 | -90.29% | 1 | 21 | 61.70% |
| MPWR240621P00840000 | 2024-06-18 2:03PM EDT | 840.00 | 8.25 | 6.50 | 8.40 | 0.00 | - | 2 | 12 | 41.22% |
| MPWR240621P00860000 | 2024-06-06 9:48AM EDT | 860.00 | 113.10 | 16.30 | 22.00 | 0.00 | - | - | 2 | 49.07% |
| MPWR240621P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 692.60% |
| MPWR240621P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 712.78% |
© 2024 Yahoo. Tutti i diritti riservati.