Deutsche Märkte schließen in 2 Stunden 54 Minuten
DAX
18.422,91 +48,38 (+0,26%) Euro Stoxx 50
4.983,44 +17,64 (+0,36%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0803 +0,0015 (+0,14%) Bitcoin EUR
53.317,98 -2.293,62 (-4,12%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 599.00 | 0.00 | - | - | 1 | 210.00 | 0.35 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 220.00 | 0.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.11 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 260.00 | 6.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 11.60 | 0.00 | - | - | 3 |
| 382.00 | 0.00 | - | 1 | 1 | 300.00 | 0.83 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 310.00 | 0.87 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 320.00 | 13.20 | 0.00 | - | 2 | 4 |
| 178.13 | 0.00 | - | 1 | 1 | 330.00 | 0.85 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 340.00 | 8.40 | 0.00 | - | 10 | 36 |
| 367.79 | 0.00 | - | 1 | 2 | 350.00 | 20.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 360.00 | 1.28 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 370.00 | 1.33 | 0.00 | - | 19 | 4 |
| 170.00 | 0.00 | - | - | 1 | 380.00 | 1.48 | 0.00 | - | 22 | 18 |
| 230.60 | 0.00 | - | 1 | 1 | 390.00 | 2.40 | 0.00 | - | 16 | 35 |
| 197.05 | 0.00 | - | 1 | 1 | 400.00 | 2.60 | 0.00 | - | 1 | 28 |
| 90.54 | 0.00 | - | 11 | 11 | 410.00 | 14.20 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 420.00 | 2.80 | 0.00 | - | 1 | 8 |
| 76.03 | 0.00 | - | - | 0 | 430.00 | 4.16 | 0.00 | - | 1 | 43 |
| 110.83 | 0.00 | - | 14 | 15 | 440.00 | 6.20 | 0.00 | - | 1 | 32 |
| 253.50 | 0.00 | - | 5 | 6 | 450.00 | 1.94 | 0.00 | - | 1 | 21 |
| 391.68 | 0.00 | - | 2 | 0 | 460.00 | 23.60 | 0.00 | - | 3 | 14 |
| 92.09 | 0.00 | - | 1 | 60 | 470.00 | 16.54 | 0.00 | - | 1 | 3 |
| 150.00 | 0.00 | - | 1 | 48 | 480.00 | 22.59 | 0.00 | - | 1 | 51 |
| 258.40 | 0.00 | - | 3 | 21 | 490.00 | 13.50 | 0.00 | - | 1 | 24 |
| 125.00 | 0.00 | - | 1 | 30 | 500.00 | 1.87 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 510.00 | 1.30 | 0.00 | - | 1 | 0 |
| 76.50 | 0.00 | - | 2 | 24 | 520.00 | 2.78 | 0.00 | - | 1 | 2 |
| 237.30 | 0.00 | - | 1 | 5 | 540.00 | 19.42 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 550.00 | 8.47 | 0.00 | - | 1 | 15 |
| 163.87 | 0.00 | - | 1 | 13 | 560.00 | 22.00 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 570.00 | 25.30 | 0.00 | - | - | 0 |
| 147.87 | 0.00 | - | 1 | 7 | 580.00 | 3.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 590.00 | 1.30 | 0.00 | - | 1 | 17 |
| 245.38 | +28.62 | +13.20% | 10 | 29 | 600.00 | 2.10 | 0.00 | - | 1 | 0 |
| 235.83 | +28.43 | +13.71% | 10 | 10 | 610.00 | 3.77 | 0.00 | - | 2 | 0 |
| 158.06 | 0.00 | - | 1 | 7 | 620.00 | 2.90 | 0.00 | - | 1 | 0 |
| 99.73 | 0.00 | - | 1 | 3 | 630.00 | 7.90 | 0.00 | - | 6 | 31 |
| 120.02 | 0.00 | - | 1 | 17 | 640.00 | 6.70 | 0.00 | - | 1 | 0 |
| 67.28 | 0.00 | - | 1 | 21 | 650.00 | 5.90 | 0.00 | - | 1 | 0 |
| 132.45 | 0.00 | - | 3 | 48 | 660.00 | 5.25 | 0.00 | - | 1 | 0 |
| 59.30 | 0.00 | - | 3 | 17 | 670.00 | 10.00 | 0.00 | - | 2 | 0 |
| 59.00 | 0.00 | - | 1 | 20 | 680.00 | 7.50 | 0.00 | - | 1 | 16 |
| 62.00 | 0.00 | - | 2 | 20 | 690.00 | 8.30 | 0.00 | - | 1 | 0 |
| 65.20 | 0.00 | - | 8 | 29 | 700.00 | 7.10 | -0.20 | -2.74% | 1 | 35 |
| 136.33 | 0.00 | - | 1 | 0 | 710.00 | 13.25 | 0.00 | - | 1 | 16 |
| 56.80 | 0.00 | - | 4 | 17 | 720.00 | 11.50 | -1.50 | -11.54% | 1 | 0 |
| 92.30 | 0.00 | - | 2 | 9 | 730.00 | 16.70 | 0.00 | - | 3 | 0 |
| 103.80 | 0.00 | - | 8 | 0 | 740.00 | 18.00 | 0.00 | - | 1 | 0 |
| 103.00 | 0.00 | - | 50 | 0 | 750.00 | 18.00 | -6.50 | -26.53% | 4 | 41 |
| 59.40 | 0.00 | - | 1 | 16 | 760.00 | 25.50 | 0.00 | - | 2 | 12 |
| 85.50 | 0.00 | - | 1 | 7 | 780.00 | 36.30 | 0.00 | - | 1 | 9 |
| 61.50 | 0.00 | - | 1 | 0 | 800.00 | 44.70 | 0.00 | - | 1 | 0 |
| 57.00 | 0.00 | - | 4 | 0 | 810.00 | - | - | - | - | - |
| 54.10 | 0.00 | - | 1 | 16 | 820.00 | 40.70 | -6.90 | -14.50% | 76 | 85 |
| 49.51 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 45.70 | 0.00 | - | 1 | 0 | 840.00 | 60.00 | 0.00 | - | 2 | 0 |
| 52.00 | +10.90 | +26.52% | 2 | 0 | 850.00 | 57.60 | -4.30 | -6.95% | 2 | 0 |
| 37.10 | 0.00 | - | 1 | 160 | 860.00 | 84.00 | 0.00 | - | 160 | 84 |
| 50.47 | 0.00 | - | 3 | 4 | 880.00 | - | - | - | - | - |
| 34.60 | 0.00 | - | 11 | 11 | 900.00 | - | - | - | - | - |
| 19.40 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 20.98 | +12.38 | +143.95% | 1 | 2 | 940.00 | - | - | - | - | - |
| 15.53 | 0.00 | - | 2 | 4 | 960.00 | - | - | - | - | - |
| 15.65 | 0.00 | - | 1 | 0 | 970.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 2 | 0 | 980.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 2 | 8 | 1,000.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 0 | 1,060.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 7 | 1,100.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 0 | 1,120.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 1 | 2 | 1,140.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 2 | 1,180.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 0 | 1,220.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 0 | 1,230.00 | - | - | - | - | - |
