Italia markets close in 21 minutes
FTSE MIB
33.660,57 +440,26 (+1,33%) Dow Jones
38.896,40 +61,54 (+0,16%) Nasdaq
17.905,55 +43,31 (+0,24%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,21 +0,64 (+0,78%) Bitcoin EUR
60.480,52 -108,89 (-0,18%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:07AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 170.00 | 183.00 | 0.00 | - | 1 | 19 | 55.65% |
| 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 | 142.00 | 155.00 | 0.00 | - | 3 | 7 | 52.45% |
| MPWR240719C00710000 | 2024-06-20 9:44AM EDT | 710.00 | 138.79 | 133.20 | 145.00 | +89.95 | +184.17% | 3 | 24 | 50.82% |
| MPWR240719C00720000 | 2024-06-05 3:54PM EDT | 720.00 | 129.48 | 124.00 | 135.80 | +71.14 | +121.94% | 3 | 6 | 60.43% |
| MPWR240719C00730000 | 2024-06-04 11:26AM EDT | 730.00 | 38.70 | 114.00 | 128.00 | 0.00 | - | 1 | 22 | 60.46% |
| MPWR240719C00740000 | 2024-06-20 9:32AM EDT | 740.00 | 105.00 | 104.00 | 117.60 | +66.25 | +170.97% | 1 | 16 | 56.23% |
| MPWR240719C00750000 | 2024-06-13 9:45AM EDT | 750.00 | 79.50 | 99.00 | 105.90 | 0.00 | - | 5 | 160 | 50.06% |
| MPWR240719C00760000 | 2024-06-18 10:23AM EDT | 760.00 | 83.00 | 91.00 | 98.00 | 0.00 | - | 1 | 4 | 49.57% |
| MPWR240719C00770000 | 2024-06-17 1:17PM EDT | 770.00 | 65.85 | 80.10 | 90.00 | 0.00 | - | 5 | 11 | 48.61% |
| MPWR240719C00780000 | 2024-06-18 2:48PM EDT | 780.00 | 82.51 | 75.20 | 82.00 | 0.00 | - | 2 | 17 | 47.36% |
| MPWR240719C00790000 | 2024-06-17 3:50PM EDT | 790.00 | 59.62 | 66.40 | 74.80 | 0.00 | - | 1 | 7 | 46.82% |
| MPWR240719C00800000 | 2024-06-20 10:35AM EDT | 800.00 | 61.10 | 59.20 | 66.90 | -8.70 | -12.46% | 1 | 29 | 45.11% |
| MPWR240719C00810000 | 2024-06-18 1:50PM EDT | 810.00 | 54.00 | 54.10 | 60.70 | -8.00 | -12.90% | 1 | 10 | 45.04% |
| MPWR240719C00820000 | 2024-06-18 3:29PM EDT | 820.00 | 53.00 | 47.30 | 51.70 | 0.00 | - | 4 | 18 | 41.54% |
| MPWR240719C00830000 | 2024-06-18 1:18PM EDT | 830.00 | 48.89 | 43.70 | 46.80 | 0.00 | - | 1 | 3 | 42.13% |
| MPWR240719C00840000 | 2024-06-20 9:46AM EDT | 840.00 | 40.00 | 37.90 | 41.50 | -3.40 | -7.83% | 4 | 18 | 41.87% |
| MPWR240719C00850000 | 2024-06-18 1:18PM EDT | 850.00 | 37.87 | 33.20 | 36.80 | -0.90 | -2.32% | 1 | 3 | 41.83% |
| MPWR240719C00860000 | 2024-06-18 2:22PM EDT | 860.00 | 34.00 | 29.00 | 32.40 | 0.00 | - | 1 | 11 | 41.70% |
| MPWR240719C00870000 | 2024-06-20 10:17AM EDT | 870.00 | 25.80 | 23.10 | 29.20 | -3.40 | -11.64% | 1 | 12 | 42.44% |
| MPWR240719C00880000 | 2024-06-20 9:51AM EDT | 880.00 | 23.00 | 19.80 | 25.50 | -1.40 | -5.74% | 2 | 36 | 42.27% |
| MPWR240719C00890000 | 2024-06-17 3:53PM EDT | 890.00 | 16.70 | 17.00 | 22.70 | 0.00 | - | 1 | 2 | 42.73% |
| MPWR240719C00900000 | 2024-06-18 11:45AM EDT | 900.00 | 18.10 | 13.80 | 18.90 | 0.00 | - | 3 | 16 | 41.67% |
| MPWR240719C00910000 | 2024-06-18 3:03PM EDT | 910.00 | 14.50 | 11.70 | 15.90 | 0.00 | - | 1 | 1 | 41.11% |
| MPWR240719C00920000 | 2024-03-08 11:46AM EDT | 920.00 | 36.60 | 5.50 | 9.10 | 0.00 | - | 1 | 1 | 34.80% |
| MPWR240719C00940000 | 2024-05-20 3:01PM EDT | 940.00 | 3.20 | 6.00 | 13.30 | 0.00 | - | - | 1 | 45.94% |
| MPWR240719C00950000 | 2024-06-12 11:06AM EDT | 950.00 | 6.97 | 4.10 | 10.40 | 0.00 | - | - | 3 | 44.20% |
| MPWR240719C00960000 | 2024-06-12 11:06AM EDT | 960.00 | 8.15 | 4.70 | 8.10 | 0.00 | - | - | 3 | 42.79% |
| MPWR240719C00980000 | 2024-06-12 11:59AM EDT | 980.00 | 3.00 | 0.45 | 5.40 | 0.00 | - | - | 10 | 41.88% |
| MPWR240719C01000000 | 2024-06-18 2:05PM EDT | 1,000.00 | 3.80 | 0.65 | 5.70 | 0.00 | - | 16 | 4 | 46.44% |
| MPWR240719C01040000 | 2024-04-04 9:30AM EDT | 1,040.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 51.33% |
| MPWR240719C01050000 | 2024-05-22 12:23PM EDT | 1,050.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.30% |
| MPWR240719C01080000 | 2024-04-04 9:30AM EDT | 1,080.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 57.14% |
| MPWR240719C01100000 | 2024-06-12 11:50AM EDT | 1,100.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 6 | 18 | 45.91% |
| MPWR240719C01120000 | 2024-04-19 3:38PM EDT | 1,120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719P00420000 | 2024-05-31 11:27AM EDT | 420.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 125.66% |
| MPWR240719P00450000 | 2024-02-12 10:30AM EDT | 450.00 | 3.50 | 0.10 | 6.60 | 0.00 | - | - | 1 | 123.80% |
| MPWR240719P00480000 | 2024-04-05 1:59PM EDT | 480.00 | 6.59 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 105.98% |
| MPWR240719P00490000 | 2024-05-06 1:19PM EDT | 490.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 101.03% |
| MPWR240719P00500000 | 2024-06-18 3:41PM EDT | 500.00 | 0.43 | 7.30 | 1.05 | 0.00 | - | 1 | 6 | 110.18% |
| MPWR240719P00530000 | 2024-05-06 2:42PM EDT | 530.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 88.86% |
| MPWR240719P00540000 | 2024-06-17 3:59PM EDT | 540.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 85.41% |
| MPWR240719P00550000 | 2024-05-01 3:35PM EDT | 550.00 | 10.90 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 83.34% |
| MPWR240719P00560000 | 2024-03-12 2:41PM EDT | 560.00 | 13.60 | 12.70 | 17.90 | 0.00 | - | 2 | 2 | 124.64% |
| MPWR240719P00570000 | 2024-06-18 1:53PM EDT | 570.00 | 0.31 | 0.25 | 4.70 | 0.00 | - | 4 | 20 | 77.78% |
| MPWR240719P00580000 | 2024-05-23 1:59PM EDT | 580.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 28 | 74.10% |
| MPWR240719P00590000 | 2024-05-31 1:48PM EDT | 590.00 | 3.55 | 0.25 | 5.00 | 0.00 | - | 1 | 22 | 72.73% |
| MPWR240719P00600000 | 2024-05-22 9:30AM EDT | 600.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 2 | 61 | 68.64% |
| MPWR240719P00610000 | 2024-05-22 2:42PM EDT | 610.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 4 | 38 | 65.82% |
| MPWR240719P00620000 | 2024-06-10 1:18PM EDT | 620.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 63.03% |
| MPWR240719P00630000 | 2024-05-30 1:12PM EDT | 630.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 60.27% |
| MPWR240719P00640000 | 2024-06-12 3:46PM EDT | 640.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 1 | 18 | 54.99% |
| MPWR240719P00650000 | 2024-06-12 12:12PM EDT | 650.00 | 1.55 | 0.50 | 5.40 | 0.00 | - | 3 | 41 | 57.25% |
| MPWR240719P00660000 | 2024-06-18 10:46AM EDT | 660.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 52.17% |
| MPWR240719P00670000 | 2024-06-12 12:24PM EDT | 670.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 58.00% |
| MPWR240719P00680000 | 2024-06-12 3:53PM EDT | 680.00 | 3.43 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 55.05% |
| MPWR240719P00690000 | 2024-06-13 2:44PM EDT | 690.00 | 3.72 | 0.00 | 4.50 | 0.00 | - | 1 | 34 | 51.28% |
| MPWR240719P00700000 | 2024-06-20 10:39AM EDT | 700.00 | 2.40 | 2.40 | 3.20 | -0.08 | -3.23% | 79 | 623 | 44.51% |
| MPWR240719P00710000 | 2024-06-17 1:54PM EDT | 710.00 | 2.50 | 0.50 | 6.90 | -2.40 | -48.98% | 1 | 30 | 51.37% |
| MPWR240719P00720000 | 2024-06-17 2:38PM EDT | 720.00 | 4.95 | 1.15 | 6.30 | 0.00 | - | 23 | 27 | 46.99% |
| MPWR240719P00730000 | 2024-06-12 2:20PM EDT | 730.00 | 5.40 | 2.95 | 4.90 | -3.24 | -37.50% | 1 | 30 | 40.84% |
| MPWR240719P00740000 | 2024-06-20 10:08AM EDT | 740.00 | 5.70 | 2.50 | 6.00 | -0.55 | -8.80% | 4 | 21 | 40.34% |
| MPWR240719P00750000 | 2024-06-18 3:54PM EDT | 750.00 | 6.75 | 4.40 | 7.90 | 0.00 | - | 4 | 56 | 40.92% |
| MPWR240719P00760000 | 2024-06-18 12:28PM EDT | 760.00 | 7.75 | 5.20 | 8.60 | 0.00 | - | 4 | 12 | 38.94% |
| MPWR240719P00770000 | 2024-06-18 3:54PM EDT | 770.00 | 9.74 | 7.50 | 10.90 | 0.00 | - | 6 | 13 | 39.25% |
| MPWR240719P00780000 | 2024-06-18 10:36AM EDT | 780.00 | 14.13 | 9.00 | 13.30 | 0.00 | - | 1 | 6 | 39.16% |
| MPWR240719P00790000 | 2024-06-17 10:45AM EDT | 790.00 | 26.40 | 11.50 | 17.10 | 0.00 | - | 1 | 2 | 40.37% |
| MPWR240719P00800000 | 2024-06-18 1:20PM EDT | 800.00 | 15.92 | 14.20 | 18.10 | -0.24 | -1.49% | 1 | 33 | 37.65% |
| MPWR240719P00810000 | 2024-06-18 1:20PM EDT | 810.00 | 21.80 | 17.40 | 23.90 | +2.67 | +13.96% | 4 | 30 | 40.17% |
| MPWR240719P00820000 | 2024-06-17 3:38PM EDT | 820.00 | 31.00 | 20.80 | 28.50 | 0.00 | - | 12 | 10 | 40.72% |
| MPWR240719P00840000 | 2024-06-20 9:51AM EDT | 840.00 | 34.50 | 30.60 | 34.30 | +2.15 | +6.65% | 1 | 2 | 36.93% |
| MPWR240719P00850000 | 2024-06-18 3:05PM EDT | 850.00 | 37.20 | 35.70 | 39.50 | 0.00 | - | 3 | 4 | 36.80% |
| MPWR240719P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 177.95% |
| MPWR240719P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 183.15% |
© 2024 Yahoo. Tutti i diritti riservati.