Deutsche Märkte öffnen in 4 Stunden 11 Minuten

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
810,70-5,75 (-0,70%)
Börsenschluss: 04:00PM EDT
810,71 +0,01 (+0,00%)
Nachbörse: 07:38PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPWR240920C003000002024-05-17 9:50AM EDT300.00440.00502.20517.200.00-22127.22%
MPWR240920C003200002024-04-08 10:04AM EDT320.00367.60379.00392.900.00-110.00%
MPWR240920C003900002024-02-06 11:12AM EDT390.00253.63382.90396.100.00-110.00%
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 EDT600.00167.22230.40244.700.00-1273.31%
MPWR240920C006100002024-02-12 11:11AM EDT610.00191.78151.00161.900.00--50.00%
MPWR240920C006200002024-06-12 11:02AM EDT620.00209.67198.10211.600.00-51053.57%
MPWR240920C006300002024-06-12 11:02AM EDT630.00200.97189.00202.900.00-51652.62%
MPWR240920C006400002024-04-26 11:07AM EDT640.00103.47138.00148.700.00-3100.00%
MPWR240920C006500002024-06-25 11:08AM EDT650.00181.44172.10186.500.00-11451.70%
MPWR240920C006600002024-04-23 12:32PM EDT660.0056.400.000.000.00-12350.00%
MPWR240920C006700002024-04-24 3:39PM EDT670.0067.10117.00126.900.00--80.00%
MPWR240920C006800002024-05-01 9:38AM EDT680.0076.900.000.000.00-100.00%
MPWR240920C006900002024-06-10 12:12PM EDT690.00119.65140.00154.100.00-1955.39%
MPWR240920C007000002024-06-04 2:04PM EDT700.0082.00132.40147.200.00-12955.23%
MPWR240920C007100002024-05-08 3:26PM EDT710.0079.2691.0097.900.00-10260.00%
MPWR240920C007200002024-06-18 12:50PM EDT720.00158.70118.00132.500.00-54053.83%
MPWR240920C007300002024-06-18 12:50PM EDT730.00151.20111.40125.300.00-54053.07%
MPWR240920C007400002024-06-18 2:59PM EDT740.00146.00106.00118.600.00-35952.57%
MPWR240920C007600002024-06-24 11:14AM EDT760.00102.4595.00103.400.00-14149.97%
MPWR240920C007800002024-06-07 2:32PM EDT780.0057.1082.4091.000.00-91648.86%
MPWR240920C008000002024-06-27 9:30AM EDT800.0080.0073.0080.90-0.60-0.74%11648.76%
MPWR240920C008200002024-06-26 11:28AM EDT820.0070.4963.0070.900.00-11948.18%
MPWR240920C008400002024-06-24 3:55PM EDT840.0055.6055.0063.000.00-31848.42%
MPWR240920C008600002024-06-24 3:50PM EDT860.0047.9046.5054.700.00-61847.90%
MPWR240920C008800002024-06-24 3:43PM EDT880.0043.5039.1048.000.00-63747.93%
MPWR240920C009000002024-06-20 9:35AM EDT900.0052.7033.0042.000.00-202047.95%
MPWR240920C009200002024-06-26 12:42PM EDT920.0034.5328.6036.200.00-12247.66%
MPWR240920C009400002024-06-26 12:42PM EDT940.0029.7323.4031.100.00-1847.42%
MPWR240920C009600002024-06-26 12:04PM EDT960.0025.8519.9027.300.00-2447.73%
MPWR240920C010400002024-05-03 9:35AM EDT1,040.0012.102.359.800.00-1141.99%
MPWR240920C010600002024-06-04 10:20AM EDT1,060.004.906.8014.600.00-1149.64%
MPWR240920C010800002024-04-02 12:26PM EDT1,080.005.906.909.300.00--145.64%
MPWR240920C011000002024-05-16 12:04PM EDT1,100.005.305.5013.800.00-1453.15%
MPWR240920C011200002024-06-06 9:30AM EDT1,120.004.702.8010.700.00-1151.48%
MPWR240920C011600002024-06-18 3:50PM EDT1,160.009.300.808.700.00-1252.52%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPWR240920P003200002024-01-26 10:30AM EDT320.002.100.004.800.00-1199.46%
MPWR240920P003300002024-01-26 10:30AM EDT330.002.500.004.800.00-1196.44%
MPWR240920P003900002024-03-14 9:30AM EDT390.002.700.057.000.00-21285.69%
MPWR240920P004000002024-03-14 9:30AM EDT400.003.200.057.600.00-2284.35%
MPWR240920P004100002024-01-25 10:30AM EDT410.008.000.107.900.00-1182.45%
MPWR240920P004200002024-05-02 2:15PM EDT420.002.280.004.800.00-21272.77%
MPWR240920P004300002024-04-02 1:26PM EDT430.007.200.056.600.00--174.71%
MPWR240920P004400002024-04-29 9:56AM EDT440.005.070.004.800.00--268.19%
MPWR240920P004500002024-06-13 10:28AM EDT450.001.150.004.400.00-13164.98%
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%
MPWR240920P005400002024-06-21 9:30AM EDT540.002.200.005.700.00-2257.29%
MPWR240920P005500002024-06-12 12:21PM EDT550.003.480.056.100.00-1556.06%
MPWR240920P005600002024-06-12 12:21PM EDT560.003.600.056.500.00-1854.79%
MPWR240920P005700002024-06-20 9:30AM EDT570.002.900.056.900.00-1553.47%
MPWR240920P005800002024-06-21 9:30AM EDT580.004.400.057.500.00-12052.49%
MPWR240920P005900002024-06-20 9:30AM EDT590.004.100.158.100.00-2751.43%
MPWR240920P006000002024-06-27 10:38AM EDT600.004.541.059.40-10.59-69.99%13051.41%
MPWR240920P006100002024-06-21 9:30AM EDT610.006.802.5510.400.00-11750.75%
MPWR240920P006200002024-05-16 9:31AM EDT620.0020.304.2012.700.00-94451.72%
MPWR240920P006300002024-05-07 12:53PM EDT630.0032.4012.9019.800.00-12253.94%
MPWR240920P006400002024-05-07 1:30PM EDT640.0035.8015.6022.500.00-31854.60%
MPWR240920P006500002024-06-25 3:44PM EDT650.0011.208.2015.500.00-22448.32%
MPWR240920P006600002024-06-11 2:01PM EDT660.0017.908.8016.100.00-13646.69%
MPWR240920P006700002024-06-27 10:38AM EDT670.0013.8210.5018.30-33.88-71.03%12146.67%
MPWR240920P006800002024-06-25 10:20AM EDT680.0017.0012.2020.500.00-11546.46%
MPWR240920P006900002024-06-26 1:21PM EDT690.0019.6514.8022.600.00-1646.00%
MPWR240920P007000002024-06-26 3:13PM EDT700.0022.4019.0024.900.00-11345.56%
MPWR240920P007100002024-06-26 11:33AM EDT710.0023.0121.1027.400.00-11145.15%
MPWR240920P007200002024-06-26 11:33AM EDT720.0025.5624.3030.200.00-11444.84%
MPWR240920P007300002024-06-07 12:10PM EDT730.0051.5025.0033.300.00-1744.60%
MPWR240920P007400002024-06-07 12:04PM EDT740.0057.3528.6037.900.00-122445.30%
MPWR240920P007600002024-06-13 3:48PM EDT760.0040.7736.2044.900.00-11844.57%
MPWR240920P007800002024-06-26 1:21PM EDT780.0050.3144.6052.900.00-11043.94%
MPWR240920P008000002024-06-20 12:27PM EDT800.0052.2054.3061.800.00-72243.31%
MPWR240920P008400002024-06-20 11:54AM EDT840.0070.1075.1083.400.00-11942.72%
MPWR240920P008600002024-06-24 3:46PM EDT860.0097.5087.0095.900.00-22018842.65%
MPWR240920P008800002024-06-24 3:59PM EDT880.00112.00101.10109.000.00-404642.43%
MPWR240920P009000002024-06-03 2:16PM EDT900.00188.30113.90125.800.00-2044.21%