Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.464,18 -224,99 (-0,35%) CMC Crypto 200
1.441,49 -5,18 (-0,36%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241220C00310000 | 2024-02-08 11:04AM EDT | 310.00 | 439.00 | 428.50 | 442.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR241220C00350000 | 2024-05-30 10:39AM EDT | 350.00 | 409.77 | 430.20 | 445.20 | 0.00 | - | 1 | 2 | 73.52% |
| MPWR241220C00400000 | 2024-02-07 10:48AM EDT | 400.00 | 260.00 | 344.10 | 360.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR241220C00420000 | 2024-01-03 10:52AM EDT | 420.00 | 208.00 | 238.10 | 256.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR241220C00460000 | 2024-02-16 3:40PM EDT | 460.00 | 308.20 | 256.50 | 267.30 | 0.00 | - | 2 | 1 | 0.00% |
| MPWR241220C00470000 | 2023-10-23 10:08AM EDT | 470.00 | 71.51 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR241220C00480000 | 2023-10-09 3:32PM EDT | 480.00 | 102.11 | 106.70 | 113.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR241220C00500000 | 2023-10-12 10:16AM EDT | 500.00 | 113.80 | 99.10 | 106.40 | 0.00 | - | - | 0 | 0.00% |
| MPWR241220C00520000 | 2024-01-22 10:34AM EDT | 520.00 | 180.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR241220C00540000 | 2024-05-03 12:04PM EDT | 540.00 | 216.36 | 218.00 | 231.30 | 0.00 | - | 1 | 18 | 0.00% |
| MPWR241220C00560000 | 2024-04-19 11:31AM EDT | 560.00 | 125.10 | 202.50 | 216.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR241220C00580000 | 2024-06-07 9:44AM EDT | 580.00 | 214.45 | 227.10 | 238.00 | 0.00 | - | 6 | 14 | 53.08% |
| MPWR241220C00590000 | 2024-06-07 9:44AM EDT | 590.00 | 202.26 | 216.30 | 230.20 | 0.00 | - | 12 | 12 | 51.59% |
| MPWR241220C00600000 | 2024-05-20 12:34PM EDT | 600.00 | 201.43 | 212.00 | 222.60 | 0.00 | - | 1 | 102 | 52.29% |
| MPWR241220C00620000 | 2024-02-14 4:37PM EDT | 620.00 | 200.00 | 149.40 | 159.90 | 0.00 | - | 1 | 32 | 13.89% |
| MPWR241220C00630000 | 2024-05-23 11:00AM EDT | 630.00 | 169.84 | 190.10 | 200.30 | 0.00 | - | - | 1 | 51.06% |
| MPWR241220C00640000 | 2024-05-03 12:04PM EDT | 640.00 | 150.15 | 148.00 | 159.60 | 0.00 | - | 1 | 9 | 33.25% |
| MPWR241220C00660000 | 2024-05-20 1:01PM EDT | 660.00 | 163.45 | 167.10 | 179.40 | 0.00 | - | 1 | 9 | 52.67% |
| MPWR241220C00670000 | 2024-05-16 11:39AM EDT | 670.00 | 142.90 | 161.90 | 172.80 | 0.00 | - | 2 | 4 | 52.30% |
| MPWR241220C00680000 | 2024-05-22 2:29PM EDT | 680.00 | 151.00 | 155.10 | 164.90 | 0.00 | - | 11 | 128 | 51.19% |
| MPWR241220C00690000 | 2024-05-22 2:34PM EDT | 690.00 | 146.08 | 148.50 | 159.90 | 0.00 | - | 3 | 13 | 51.51% |
| MPWR241220C00700000 | 2024-05-31 10:15AM EDT | 700.00 | 121.04 | 142.40 | 153.60 | 0.00 | - | 1 | 21 | 51.10% |
| MPWR241220C00710000 | 2024-04-19 11:33AM EDT | 710.00 | 63.50 | 107.60 | 120.00 | 0.00 | - | 11 | 7 | 37.28% |
| MPWR241220C00720000 | 2024-06-10 2:19PM EDT | 720.00 | 134.40 | 130.10 | 142.20 | +26.90 | +25.02% | 1 | 28 | 50.68% |
| MPWR241220C00730000 | 2024-04-22 9:59AM EDT | 730.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPWR241220C00740000 | 2024-05-17 3:44PM EDT | 740.00 | 100.00 | 119.10 | 131.60 | 0.00 | - | 1 | 40 | 50.37% |
| MPWR241220C00750000 | 2024-05-02 3:59PM EDT | 750.00 | 93.20 | 91.00 | 98.90 | 0.00 | - | 2 | 3 | 37.55% |
| MPWR241220C00760000 | 2024-05-28 12:31PM EDT | 760.00 | 107.00 | 109.00 | 121.70 | 0.00 | - | 1 | 50 | 50.13% |
| MPWR241220C00770000 | 2024-06-10 12:33PM EDT | 770.00 | 110.45 | 105.10 | 116.90 | +13.65 | +14.10% | 1 | 3 | 49.99% |
| MPWR241220C00780000 | 2024-05-23 10:00AM EDT | 780.00 | 93.55 | 102.00 | 110.10 | 0.00 | - | 2 | 79 | 48.89% |
| MPWR241220C00790000 | 2024-05-10 10:11AM EDT | 790.00 | 73.90 | 83.20 | 90.30 | 0.00 | - | 1 | 2 | 41.96% |
| MPWR241220C00800000 | 2024-06-05 3:28PM EDT | 800.00 | 82.10 | 94.00 | 101.00 | 0.00 | - | 4 | 84 | 48.53% |
| MPWR241220C00820000 | 2024-06-10 12:30PM EDT | 820.00 | 87.60 | 84.60 | 93.00 | +11.55 | +15.19% | 9 | 37 | 48.42% |
| MPWR241220C00840000 | 2024-06-10 12:21PM EDT | 840.00 | 79.40 | 76.10 | 83.90 | +11.80 | +17.46% | 12 | 10 | 47.60% |
| MPWR241220C00860000 | 2024-06-10 12:21PM EDT | 860.00 | 72.50 | 69.50 | 77.00 | +11.30 | +18.46% | 15 | 12 | 47.52% |
| MPWR241220C00880000 | 2024-06-10 12:15PM EDT | 880.00 | 64.50 | 62.70 | 71.10 | +7.20 | +12.57% | 17 | 11 | 47.68% |
| MPWR241220C00900000 | 2024-05-21 2:16PM EDT | 900.00 | 53.00 | 57.10 | 64.70 | 0.00 | - | 1 | 28 | 47.40% |
| MPWR241220C00920000 | 2024-05-13 12:31PM EDT | 920.00 | 37.80 | 50.20 | 58.90 | 0.00 | - | 3 | 3 | 47.19% |
| MPWR241220C00940000 | 2024-02-22 1:11PM EDT | 940.00 | 61.00 | 33.00 | 41.90 | 0.00 | - | 1 | 0 | 41.38% |
| MPWR241220C00980000 | 2024-05-23 10:00AM EDT | 980.00 | 35.95 | 36.10 | 44.50 | 0.00 | - | 2 | 1 | 46.84% |
| MPWR241220C01000000 | 2024-05-21 3:32PM EDT | 1,000.00 | 34.50 | 32.00 | 40.60 | 0.00 | - | 5 | 5 | 46.81% |
| MPWR241220C01020000 | 2024-04-22 12:30PM EDT | 1,020.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPWR241220C01060000 | 2024-05-20 9:38AM EDT | 1,060.00 | 22.20 | 22.10 | 29.70 | 0.00 | - | 1 | 2 | 46.14% |
| MPWR241220C01080000 | 2024-05-20 9:38AM EDT | 1,080.00 | 20.10 | 19.20 | 27.30 | 0.00 | - | - | 1 | 46.30% |
| MPWR241220C01100000 | 2024-05-20 9:38AM EDT | 1,100.00 | 18.40 | 17.20 | 24.80 | 0.00 | - | 1 | 4 | 46.27% |
| MPWR241220C01120000 | 2024-05-20 9:38AM EDT | 1,120.00 | 16.80 | 14.40 | 23.10 | 0.00 | - | - | 1 | 46.63% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241220P00210000 | 2024-01-04 11:57AM EDT | 210.00 | 2.05 | 0.05 | 4.40 | 0.00 | - | 4 | 9 | 90.39% |
| MPWR241220P00220000 | 2024-03-19 10:59AM EDT | 220.00 | 0.74 | 0.25 | 1.00 | 0.00 | - | 5 | 7 | 73.02% |
| MPWR241220P00230000 | 2023-11-13 4:09PM EDT | 230.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | - | 1 | 96.62% |
| MPWR241220P00240000 | 2024-01-19 10:30AM EDT | 240.00 | 9.50 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 93.44% |
| MPWR241220P00250000 | 2023-12-11 11:41AM EDT | 250.00 | 2.49 | 0.10 | 10.00 | 0.00 | - | 1 | 5 | 91.31% |
| MPWR241220P00280000 | 2024-03-20 12:26PM EDT | 280.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | - | 1 | 72.58% |
| MPWR241220P00300000 | 2023-12-22 10:30AM EDT | 300.00 | 3.20 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 77.76% |
| MPWR241220P00310000 | 2024-01-26 10:30AM EDT | 310.00 | 12.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 74.59% |
| MPWR241220P00320000 | 2024-06-06 12:04PM EDT | 320.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 63.70% |
| MPWR241220P00330000 | 2023-12-18 10:30AM EDT | 330.00 | 4.20 | 1.00 | 11.00 | 0.00 | - | 1 | 2 | 73.27% |
| MPWR241220P00340000 | 2024-05-20 12:23PM EDT | 340.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 59.74% |
| MPWR241220P00350000 | 2024-05-22 1:45PM EDT | 350.00 | 1.43 | 0.15 | 4.50 | 0.00 | - | 1 | 25 | 57.54% |
| MPWR241220P00360000 | 2024-04-08 12:17PM EDT | 360.00 | 5.60 | 0.05 | 7.10 | 0.00 | - | 2 | 2 | 60.13% |
| MPWR241220P00380000 | 2024-04-04 2:30PM EDT | 380.00 | 7.70 | 0.05 | 7.80 | 0.00 | - | 2 | 7 | 57.39% |
| MPWR241220P00390000 | 2024-03-27 10:06AM EDT | 390.00 | 8.92 | 3.60 | 11.00 | 0.00 | - | 1 | 18 | 63.30% |
| MPWR241220P00400000 | 2024-05-20 12:24PM EDT | 400.00 | 2.58 | 0.05 | 6.20 | 0.00 | - | 1 | 5 | 51.50% |
| MPWR241220P00410000 | 2024-04-19 3:55PM EDT | 410.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MPWR241220P00420000 | 2024-02-06 3:25PM EDT | 420.00 | 15.45 | 3.20 | 11.30 | 0.00 | - | 2 | 58 | 57.38% |
| MPWR241220P00430000 | 2024-06-10 12:18PM EDT | 430.00 | 2.99 | 0.05 | 7.50 | -5.34 | -64.11% | 44 | 145 | 55.98% |
| MPWR241220P00440000 | 2024-06-10 2:33PM EDT | 440.00 | 4.40 | 0.05 | 8.00 | -1.10 | -20.00% | 6 | 10 | 54.99% |
| MPWR241220P00450000 | 2024-04-30 3:58PM EDT | 450.00 | 15.50 | 1.70 | 10.40 | 0.00 | - | 1 | 104 | 56.83% |
| MPWR241220P00460000 | 2024-03-08 10:49AM EDT | 460.00 | 13.10 | 18.60 | 22.90 | 0.00 | - | 14 | 9 | 67.29% |
| MPWR241220P00470000 | 2024-02-09 2:01PM EDT | 470.00 | 15.00 | 11.00 | 17.50 | 0.00 | - | - | 15 | 58.01% |
| MPWR241220P00480000 | 2024-06-04 3:10PM EDT | 480.00 | 9.80 | 4.20 | 10.60 | 0.00 | - | 1 | 2 | 51.62% |
| MPWR241220P00490000 | 2024-05-20 1:01PM EDT | 490.00 | 8.75 | 5.50 | 10.60 | 0.00 | - | - | 1 | 49.85% |
| MPWR241220P00500000 | 2024-05-20 3:55PM EDT | 500.00 | 10.62 | 6.30 | 10.80 | 0.00 | - | 1 | 30 | 48.37% |
| MPWR241220P00520000 | 2024-04-02 9:30AM EDT | 520.00 | 34.03 | 18.60 | 28.60 | 0.00 | - | 2 | 4 | 57.69% |
| MPWR241220P00530000 | 2024-05-28 9:57AM EDT | 530.00 | 13.00 | 9.80 | 14.70 | 0.00 | - | 2 | 6 | 47.50% |
| MPWR241220P00540000 | 2024-05-30 10:05AM EDT | 540.00 | 15.90 | 8.70 | 16.10 | 0.00 | - | 1 | 18 | 47.12% |
| MPWR241220P00550000 | 2024-05-24 2:20PM EDT | 550.00 | 17.34 | 12.10 | 17.70 | 0.00 | - | 44 | 27 | 46.83% |
| MPWR241220P00560000 | 2024-05-08 11:19AM EDT | 560.00 | 31.80 | 15.40 | 22.40 | 0.00 | - | 4 | 12 | 49.03% |
| MPWR241220P00580000 | 2024-03-25 12:14PM EDT | 580.00 | 55.50 | 51.80 | 58.80 | 0.00 | - | 2 | 33 | 67.80% |
| MPWR241220P00590000 | 2024-04-19 3:19PM EDT | 590.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MPWR241220P00600000 | 2024-06-03 2:07PM EDT | 600.00 | 30.37 | 18.10 | 26.90 | 0.00 | - | 44 | 48 | 45.04% |
| MPWR241220P00610000 | 2024-05-02 12:19PM EDT | 610.00 | 45.75 | 29.70 | 39.00 | 0.00 | - | 1 | 0 | 51.12% |
| MPWR241220P00620000 | 2024-05-08 11:50AM EDT | 620.00 | 50.90 | 29.40 | 36.90 | 0.00 | - | 4 | 35 | 47.82% |
| MPWR241220P00630000 | 2024-05-08 11:50AM EDT | 630.00 | 54.70 | 31.80 | 39.90 | 0.00 | - | - | 1 | 47.68% |
| MPWR241220P00640000 | 2024-04-08 10:52AM EDT | 640.00 | 73.03 | 55.70 | 61.40 | 0.00 | - | 1 | 113 | 56.35% |
| MPWR241220P00650000 | 2024-05-30 10:42AM EDT | 650.00 | 43.00 | 33.40 | 39.00 | 0.00 | - | 1 | 45 | 43.22% |
| MPWR241220P00660000 | 2024-04-16 11:19AM EDT | 660.00 | 94.90 | 49.30 | 57.00 | 0.00 | - | 4 | 37 | 51.18% |
| MPWR241220P00670000 | 2024-05-01 2:31PM EDT | 670.00 | 90.00 | 49.90 | 59.00 | 0.00 | - | 2 | 3 | 50.10% |
| MPWR241220P00680000 | 2024-05-24 11:40AM EDT | 680.00 | 54.20 | 40.20 | 49.00 | 0.00 | - | 1 | 49 | 42.73% |
| MPWR241220P00690000 | 2024-05-16 12:56PM EDT | 690.00 | 64.90 | 44.00 | 52.90 | 0.00 | - | 22 | 22 | 42.69% |
| MPWR241220P00700000 | 2024-06-05 10:34AM EDT | 700.00 | 64.00 | 47.60 | 56.00 | 0.00 | - | 1 | 98 | 42.16% |
| MPWR241220P00710000 | 2024-05-23 1:15PM EDT | 710.00 | 66.80 | 51.10 | 59.60 | 0.00 | - | 1 | 8 | 41.82% |
| MPWR241220P00720000 | 2024-05-23 3:58PM EDT | 720.00 | 74.00 | 55.00 | 63.40 | 0.00 | - | 1 | 52 | 41.49% |
| MPWR241220P00730000 | 2024-06-10 3:40PM EDT | 730.00 | 63.00 | 59.50 | 67.70 | -13.40 | -17.54% | 1 | 23 | 41.33% |
| MPWR241220P00740000 | 2024-06-05 3:36PM EDT | 740.00 | 79.50 | 63.20 | 71.10 | 0.00 | - | 15 | 48 | 40.67% |
| MPWR241220P00750000 | 2024-05-10 10:15AM EDT | 750.00 | 105.80 | 80.60 | 87.90 | 0.00 | - | 1 | 3 | 46.09% |
| MPWR241220P00760000 | 2024-05-31 12:32PM EDT | 760.00 | 110.59 | 73.00 | 80.60 | 0.00 | - | 44 | 29 | 40.38% |
| MPWR241220P00770000 | 2024-05-02 3:41PM EDT | 770.00 | 124.50 | 98.50 | 107.00 | 0.00 | - | - | 1 | 49.86% |
| MPWR241220P00780000 | 2024-05-02 3:41PM EDT | 780.00 | 130.70 | 105.70 | 116.70 | 0.00 | - | 18 | 9 | 51.68% |
| MPWR241220P00800000 | 2024-04-23 10:20AM EDT | 800.00 | 206.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MPWR241220P00820000 | 2024-03-13 11:46AM EDT | 820.00 | 166.60 | 191.00 | 201.90 | 0.00 | - | 2 | 1 | 76.45% |
| MPWR241220P00940000 | 2024-02-09 10:30AM EDT | 940.00 | 230.90 | 232.60 | 245.50 | 0.00 | - | - | 1 | 58.59% |
| MPWR241220P01060000 | 2024-02-09 10:30AM EDT | 1,060.00 | 324.50 | 332.00 | 345.20 | 0.00 | - | - | 1 | 61.19% |
