Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.852,03 +293,92 (+0,74%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%) Nasdaq Compositive
16.740,30 +229,12 (+1,39%) S&P 500
5.303,14 +56,46 (+1,08%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 3.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 270.00 | 0.45 | 0.00 | - | 4 | 17 |
| 274.60 | 0.00 | - | - | 1 | 280.00 | 0.75 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 290.00 | 6.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 300.00 | 7.56 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 310.00 | 10.00 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 320.00 | 4.61 | 0.00 | - | 10 | 33 |
| - | - | - | - | - | 330.00 | 0.40 | 0.00 | - | 3 | 40 |
| 214.00 | 0.00 | - | - | 1 | 340.00 | 0.15 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 350.00 | 0.01 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 360.00 | 17.20 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 370.00 | 0.20 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 380.00 | 0.20 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 390.00 | 4.10 | 0.00 | - | 1 | 50 |
| 306.00 | 0.00 | - | 1 | 51 | 400.00 | 0.05 | 0.00 | - | 6 | 21 |
| 232.00 | 0.00 | - | 1 | 30 | 410.00 | 0.67 | 0.00 | - | 1 | 39 |
| 109.80 | 0.00 | - | 10 | 75 | 420.00 | 3.20 | 0.00 | - | 3 | 55 |
| 55.24 | 0.00 | - | 10 | 60 | 430.00 | 0.64 | 0.00 | - | 7 | 17 |
| 49.58 | 0.00 | - | 15 | 24 | 440.00 | 4.20 | 0.00 | - | 3 | 32 |
| 250.00 | 0.00 | - | 1 | 41 | 450.00 | 5.40 | 0.00 | - | 2 | 124 |
| 316.40 | 0.00 | - | 1 | 25 | 460.00 | 1.30 | 0.00 | - | 6 | 87 |
| 61.63 | 0.00 | - | 10 | 37 | 470.00 | 2.22 | 0.00 | - | 8 | 29 |
| 171.70 | 0.00 | - | 2 | 71 | 480.00 | 0.50 | 0.00 | - | 1 | 74 |
| 161.30 | 0.00 | - | 1 | 114 | 490.00 | 0.95 | 0.00 | - | 1 | 69 |
| 84.10 | 0.00 | - | 1 | 61 | 500.00 | 0.10 | 0.00 | - | 1 | 102 |
| 239.82 | 0.00 | - | 2 | 46 | 510.00 | 0.11 | 0.00 | - | 1 | 94 |
| 76.88 | 0.00 | - | 1 | 46 | 520.00 | 0.85 | 0.00 | - | 1 | 74 |
| 78.68 | 0.00 | - | 15 | 19 | 530.00 | 0.23 | 0.00 | - | 2 | 180 |
| 176.20 | 0.00 | - | 1 | 5 | 540.00 | 0.26 | 0.00 | - | 1 | 98 |
| 105.00 | 0.00 | - | 1 | 8 | 550.00 | 0.25 | 0.00 | - | 1 | 68 |
| 130.00 | 0.00 | - | 1 | 14 | 560.00 | 0.58 | 0.00 | - | 2 | 75 |
| 151.70 | 0.00 | - | 1 | 14 | 570.00 | 0.03 | -0.12 | -80.00% | 2 | 119 |
| 101.35 | 0.00 | - | 1 | 26 | 580.00 | 2.25 | 0.00 | - | 2 | 130 |
| 103.00 | 0.00 | - | 1 | 23 | 590.00 | 0.05 | -0.08 | -61.54% | 5 | 43 |
| 129.93 | 0.00 | - | 1 | 33 | 600.00 | 0.53 | 0.00 | - | 2 | 226 |
| 100.67 | 0.00 | - | 7 | 50 | 610.00 | 2.36 | 0.00 | - | 2 | 29 |
| 99.00 | 0.00 | - | 11 | 41 | 620.00 | 1.15 | 0.00 | - | 10 | 56 |
| 80.70 | 0.00 | - | 1 | 20 | 630.00 | 0.35 | 0.00 | - | 1 | 53 |
| 89.00 | 0.00 | - | 3 | 39 | 640.00 | 0.05 | -0.70 | -93.33% | 2 | 71 |
| 58.00 | 0.00 | - | 1 | 141 | 650.00 | 0.60 | -0.93 | -60.78% | 10 | 195 |
| 66.11 | +10.61 | +19.12% | 1 | 62 | 660.00 | 0.43 | 0.00 | - | 14 | 200 |
| 67.00 | +16.60 | +32.94% | 2 | 50 | 670.00 | 0.77 | 0.00 | - | 8 | 159 |
| 57.00 | +30.30 | +113.48% | 1 | 113 | 680.00 | 0.26 | -1.23 | -82.55% | 2 | 40 |
| 45.00 | +20.00 | +80.00% | 3 | 279 | 690.00 | 0.90 | -1.54 | -63.11% | 2 | 24 |
| 35.00 | +21.30 | +155.47% | 3 | 310 | 700.00 | 0.70 | -3.82 | -84.51% | 13 | 217 |
| 22.70 | +11.50 | +102.68% | 4 | 177 | 710.00 | 3.96 | -7.94 | -66.72% | 1 | 71 |
| 19.60 | +12.80 | +188.24% | 25 | 57 | 720.00 | 2.43 | -11.37 | -82.39% | 4 | 91 |
| 12.20 | +8.00 | +190.48% | 3 | 182 | 730.00 | 6.00 | -17.70 | -74.68% | 5 | 88 |
| 7.50 | +5.43 | +262.32% | 5 | 144 | 740.00 | 9.90 | -20.90 | -67.86% | 1 | 8 |
| 3.80 | +2.57 | +208.94% | 6 | 39 | 750.00 | 45.00 | 0.00 | - | 1 | 111 |
| 0.50 | 0.00 | - | 2 | 74 | 760.00 | 106.95 | 0.00 | - | 1 | 14 |
| 0.35 | 0.00 | - | 11 | 91 | 770.00 | 92.10 | 0.00 | - | 1 | 6 |
| 0.45 | +0.05 | +12.50% | 1 | 54 | 780.00 | 110.90 | 0.00 | - | 1 | 8 |
| 1.01 | 0.00 | - | 2 | 184 | 790.00 | 76.00 | 0.00 | - | 1 | 1 |
| 0.05 | -0.69 | -93.24% | 10 | 68 | 800.00 | 93.30 | 0.00 | - | 8 | 12 |
| 0.05 | -0.30 | -85.71% | 2 | 18 | 810.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 18 | 820.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 58 | 840.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 3 | 850.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 29 | 860.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 1 | 870.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 29 | 880.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 21 | 132 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 910.00 | 226.00 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 8 | 26 | 920.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 1 | 930.00 | 246.00 | 0.00 | - | - | 0 |
| 6.49 | 0.00 | - | 1 | 15 | 940.00 | 291.20 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 1 | 2 | 950.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | - | 2 | 960.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 1 | 980.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 2 | 2 | 1,000.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 4 | 1,040.00 | 364.00 | 0.00 | - | - | 0 |
| 2.50 | 0.00 | - | 2 | 4 | 1,060.00 | 384.00 | 0.00 | - | - | 0 |
| 2.35 | 0.00 | - | 4 | 9 | 1,080.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 147 | 1,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 289 | 289 | 1,120.00 | 418.60 | 0.00 | - | - | 0 |
