Deutsche Märkte schließen in 2 Stunden 53 Minuten

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
779,58+27,94 (+3,72%)
Börsenschluss: 04:00PM EDT
777,16 -2,42 (-0,31%)
Vorbörslich: 07:36AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPWR240920C003000002024-05-17 9:50AM EDT300.00440.000.000.000.00-220.00%
MPWR240920C003200002024-04-08 10:04AM EDT320.00367.60379.00392.900.00-110.00%
MPWR240920C003900002024-02-06 11:12AM EDT390.00253.63382.90396.100.00-1185.08%
MPWR240920C004100002024-02-08 11:49AM EDT410.00363.00331.70344.000.00-110.00%
MPWR240920C004900002024-02-08 10:32AM EDT490.00237.50261.50274.000.00--10.00%
MPWR240920C005400002024-04-09 3:07PM EDT540.00170.05182.80195.000.00--10.00%
MPWR240920C005500002024-02-27 4:55PM EDT550.00195.10160.60169.900.00--10.00%
MPWR240920C005700002024-02-08 10:32AM EDT570.00176.70199.00209.000.00--10.00%
MPWR240920C005800002024-02-12 11:48AM EDT580.00218.35170.40181.000.00--30.00%
MPWR240920C006000002024-05-23 11:00AM EDT600.00167.220.000.000.00-120.00%
MPWR240920C006100002024-02-12 11:11AM EDT610.00191.78151.00161.900.00--50.00%
MPWR240920C006200002024-05-08 3:41PM EDT620.00130.70150.30162.200.00--527.78%
MPWR240920C006300002024-05-08 3:41PM EDT630.00123.80142.00154.700.00-51230.82%
MPWR240920C006400002024-04-26 11:07AM EDT640.00103.47138.00148.700.00-31034.46%
MPWR240920C006500002024-05-24 10:56AM EDT650.00139.410.000.000.00-3140.00%
MPWR240920C006600002024-04-23 12:32PM EDT660.0056.400.000.000.00-12350.00%
MPWR240920C006700002024-04-24 3:39PM EDT670.0067.10117.00126.900.00--836.63%
MPWR240920C006800002024-05-01 9:38AM EDT680.0076.900.000.000.00-100.00%
MPWR240920C006900002024-06-10 12:12PM EDT690.00119.650.000.000.00-190.00%
MPWR240920C007000002024-06-04 2:04PM EDT700.0082.000.000.000.00-1290.00%
MPWR240920C007100002024-05-08 3:26PM EDT710.0079.2691.0097.900.00-102635.99%
MPWR240920C007200002024-05-13 2:52PM EDT720.0065.900.000.000.00-1350.00%
MPWR240920C007300002024-06-07 12:12PM EDT730.0082.500.000.000.00-1400.00%
MPWR240920C007400002024-05-24 3:54PM EDT740.0082.200.000.000.00-1620.00%
MPWR240920C007600002024-06-05 1:36PM EDT760.0067.800.000.000.00-1430.00%
MPWR240920C007800002024-06-07 2:32PM EDT780.0057.100.000.000.00-9160.03%
MPWR240920C008000002024-06-10 2:10PM EDT800.0063.500.000.000.00-8120.78%
MPWR240920C008200002024-06-10 2:10PM EDT820.0055.100.000.000.00-18191.56%
MPWR240920C008400002024-05-13 2:34PM EDT840.0029.900.000.000.00-773.13%
MPWR240920C008600002024-05-13 12:32PM EDT860.0027.800.000.000.00-773.13%
MPWR240920C008800002024-05-13 12:31PM EDT880.0024.100.000.000.00-7126.25%
MPWR240920C009200002024-04-05 11:38AM EDT920.0017.1018.5023.900.00-1041.36%
MPWR240920C009400002024-04-18 1:20PM EDT940.0012.8814.2019.900.00-7741.04%
MPWR240920C009600002024-02-08 11:30AM EDT960.0037.0035.2039.900.00--256.97%
MPWR240920C010400002024-05-03 9:35AM EDT1,040.0012.102.359.800.00-1142.85%
MPWR240920C010600002024-06-04 10:20AM EDT1,060.004.900.000.000.00-1112.50%
MPWR240920C010800002024-04-02 12:26PM EDT1,080.005.906.909.300.00--146.04%
MPWR240920C011000002024-05-16 12:04PM EDT1,100.005.300.000.000.00-1412.50%
MPWR240920C011200002024-06-06 9:30AM EDT1,120.004.700.000.000.00-1112.50%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPWR240920P003200002024-01-26 10:30AM EDT320.002.100.004.800.00-1187.85%
MPWR240920P003300002024-01-26 10:30AM EDT330.002.500.004.800.00-1185.08%
MPWR240920P003900002024-03-14 9:30AM EDT390.002.700.057.000.00-21275.06%
MPWR240920P004000002024-03-14 9:30AM EDT400.003.200.057.600.00-2273.79%
MPWR240920P004100002024-01-25 10:30AM EDT410.008.000.107.900.00-1172.02%
MPWR240920P004200002024-05-02 2:15PM EDT420.002.280.004.800.00-21263.34%
MPWR240920P004300002024-04-02 1:26PM EDT430.007.200.056.600.00--164.98%
MPWR240920P004400002024-04-29 9:56AM EDT440.005.070.004.800.00--259.13%
MPWR240920P004500002024-04-15 9:48AM EDT450.007.160.056.000.00-13259.57%
MPWR240920P005100002024-04-03 9:30AM EDT510.0021.600.000.000.00-2212.50%
MPWR240920P005200002024-04-03 9:30AM EDT520.0023.990.000.000.00-2212.50%
MPWR240920P005500002024-06-06 3:54PM EDT550.004.770.000.000.00-1512.50%
MPWR240920P005600002024-06-06 3:54PM EDT560.005.680.000.000.00-1912.50%
MPWR240920P005700002024-04-08 3:41PM EDT570.0030.6014.0019.500.00--558.63%
MPWR240920P005800002024-04-19 2:29PM EDT580.0057.500.000.000.00-21912.50%
MPWR240920P005900002024-05-28 9:53AM EDT590.0010.800.000.000.00-2712.50%
MPWR240920P006000002024-05-23 2:41PM EDT600.0015.130.000.000.00-13012.50%
MPWR240920P006100002024-05-16 10:34AM EDT610.0017.770.000.000.00-1176.25%
MPWR240920P006200002024-05-16 9:31AM EDT620.0020.300.000.000.00-9446.25%
MPWR240920P006300002024-05-07 12:53PM EDT630.0032.4012.9019.800.00-12247.98%
MPWR240920P006400002024-05-07 1:30PM EDT640.0035.8015.6022.500.00-31848.18%
MPWR240920P006500002024-05-07 1:46PM EDT650.0039.3018.9024.100.00-12147.23%
MPWR240920P006600002024-05-16 10:34AM EDT660.0031.870.000.000.00-1376.25%
MPWR240920P006700002024-05-03 11:38AM EDT670.0047.7029.9038.000.00-32150.36%
MPWR240920P006800002024-06-05 3:59PM EDT680.0032.250.000.000.00-1166.25%
MPWR240920P006900002024-05-01 10:17AM EDT690.0083.9038.5045.000.00-1550.91%
MPWR240920P007000002024-06-06 3:56PM EDT700.0035.970.000.000.00-1123.13%
MPWR240920P007100002024-05-14 1:51PM EDT710.0063.600.000.000.00-1113.13%
MPWR240920P007200002024-06-05 11:18AM EDT720.0051.500.000.000.00-1133.13%
MPWR240920P007300002024-06-07 12:10PM EDT730.0051.500.000.000.00-173.13%
MPWR240920P007400002024-06-07 12:04PM EDT740.0057.350.000.000.00-12241.56%
MPWR240920P007600002024-06-10 12:18PM EDT760.0055.050.000.000.00-1180.78%
MPWR240920P007800002024-06-07 2:00PM EDT780.0078.500.000.000.00-250.00%
MPWR240920P008000002024-05-21 2:26PM EDT800.0091.500.000.000.00--10.00%
MPWR240920P008400002024-02-15 10:32AM EDT840.00147.20177.00188.300.00-1189.00%
MPWR240920P009000002024-06-03 2:16PM EDT900.00188.300.000.000.00-200.00%