Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%) CMC Crypto 200
1.392,35 +124,40 (+9,81%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:700.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00700000 | 2024-05-14 3:01PM EDT | 2024-05-17 | 35.00 | 31.20 | 39.90 | +21.30 | +155.47% | 3 | 310 | 0.00% |
| MPWR240621C00700000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 36.60 | 56.00 | 61.00 | 0.00 | - | 14 | 53 | 39.58% |
| MPWR240719C00700000 | 2024-05-15 3:19PM EDT | 2024-07-19 | 64.40 | 62.20 | 71.00 | +15.00 | +30.36% | 1 | 10 | 38.90% |
| MPWR240816C00700000 | 2024-05-08 10:16AM EDT | 2024-08-16 | 65.20 | 80.10 | 89.00 | 0.00 | - | 8 | 29 | 45.54% |
| MPWR240920C00700000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 78.00 | 91.20 | 99.00 | 0.00 | - | 8 | 32 | 44.93% |
| MPWR241220C00700000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 61.04 | 120.00 | 130.00 | 0.00 | - | 4 | 14 | 48.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00700000 | 2024-05-15 12:28PM EDT | 2024-05-17 | 0.70 | 0.00 | 1.95 | -3.82 | -84.51% | 13 | 217 | 52.88% |
| MPWR240621P00700000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 15.73 | 14.50 | 17.10 | -14.97 | -48.76% | 3 | 42 | 36.50% |
| MPWR240719P00700000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 25.70 | 23.30 | 26.00 | -13.60 | -34.61% | 1 | 9 | 35.70% |
| MPWR240816P00700000 | 2024-05-08 10:18AM EDT | 2024-08-16 | 58.50 | 36.30 | 42.80 | 0.00 | - | 1 | 36 | 42.09% |
| MPWR240920P00700000 | 2024-05-14 2:18PM EDT | 2024-09-20 | 58.20 | 44.10 | 52.00 | 0.00 | - | 1 | 11 | 41.52% |
| MPWR241220P00700000 | 2024-05-13 10:24AM EDT | 2024-12-20 | 80.45 | 66.80 | 73.90 | 0.00 | - | 22 | 64 | 41.92% |
