La bourse ferme dans 1 h 27 min
CAC 40
7 588,73 -73,57 (-0,96 %) Euro Stoxx 50
4 908,47 -27,50 (-0,56 %) Dow Jones
38 979,89 -132,27 (-0,34 %) EUR/USD
1,0678 -0,0038 (-0,35 %) Gold future
2 309,60 -21,20 (-0,91 %) Bitcoin EUR
57 837,37 +509,35 (+0,89 %)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:00AM EDT. Marché ouvert.
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719C00310000 | 2024-05-02 9:31AM EDT | 310.00 | 368.00 | 420.00 | 435.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPWR240719C00340000 | 2024-04-04 3:14PM EDT | 340.00 | 311.10 | 361.10 | 375.80 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00350000 | 2024-04-04 3:08PM EDT | 350.00 | 300.90 | 351.00 | 365.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00370000 | 2024-04-04 3:06PM EDT | 370.00 | 281.70 | 331.80 | 346.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00400000 | 2024-04-04 3:14PM EDT | 400.00 | 253.10 | 302.00 | 316.50 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00470000 | 2024-04-04 3:08PM EDT | 470.00 | 188.30 | 233.30 | 246.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00510000 | 2024-04-04 3:02PM EDT | 510.00 | 155.50 | 196.00 | 209.30 | 0.00 | - | 9 | 10 | 0.00% |
| MPWR240719C00520000 | 2024-04-23 9:42AM EDT | 520.00 | 107.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MPWR240719C00540000 | 2024-04-04 2:52PM EDT | 540.00 | 135.80 | 168.00 | 181.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00570000 | 2024-02-20 10:30AM EDT | 570.00 | 179.00 | 128.00 | 141.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00580000 | 2024-04-04 3:00PM EDT | 580.00 | 105.70 | 132.10 | 142.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00590000 | 2024-04-04 3:10PM EDT | 590.00 | 97.70 | 124.00 | 134.00 | 0.00 | - | 3 | 3 | 0.00% |
| MPWR240719C00600000 | 2024-04-04 3:00PM EDT | 600.00 | 93.40 | 115.00 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00610000 | 2024-05-06 1:29PM EDT | 610.00 | 132.43 | 145.00 | 157.90 | 0.00 | - | 1 | 8 | 0.00% |
| MPWR240719C00630000 | 2024-04-24 3:38PM EDT | 630.00 | 65.00 | 126.10 | 137.90 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240719C00640000 | 2024-04-23 2:50PM EDT | 640.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240719C00650000 | 2024-04-24 3:10PM EDT | 650.00 | 52.40 | 108.00 | 118.90 | 0.00 | - | 2 | 11 | 0.00% |
| MPWR240719C00660000 | 2024-04-25 11:01AM EDT | 660.00 | 54.74 | 101.00 | 109.00 | 0.00 | - | 2 | 30 | 0.00% |
| MPWR240719C00670000 | 2024-05-28 3:52PM EDT | 670.00 | 98.00 | 141.50 | 156.20 | 0.00 | - | 1 | 19 | 60.14% |
| MPWR240719C00680000 | 2024-05-06 1:19PM EDT | 680.00 | 79.45 | 86.00 | 94.90 | 0.00 | - | 1 | 23 | 0.00% |
| MPWR240719C00690000 | 2024-05-01 10:25AM EDT | 690.00 | 43.90 | 64.70 | 72.00 | 0.00 | - | 16 | 31 | 0.00% |
| MPWR240719C00700000 | 2024-05-22 12:02PM EDT | 700.00 | 85.00 | 123.50 | 138.20 | 0.00 | - | 3 | 7 | 61.35% |
| MPWR240719C00710000 | 2024-06-21 11:48AM EDT | 710.00 | 118.30 | 103.20 | 117.70 | 0.00 | - | 1 | 22 | 50.55% |
| MPWR240719C00720000 | 2024-06-20 9:44AM EDT | 720.00 | 129.48 | 101.00 | 110.80 | 0.00 | - | 1 | 6 | 53.70% |
| MPWR240719C00730000 | 2024-06-21 12:57PM EDT | 730.00 | 103.51 | 92.00 | 101.70 | 0.00 | - | 1 | 22 | 51.63% |
| MPWR240719C00740000 | 2024-06-20 9:32AM EDT | 740.00 | 105.00 | 80.00 | 88.90 | 0.00 | - | 5 | 15 | 42.49% |
| MPWR240719C00750000 | 2024-06-13 9:45AM EDT | 750.00 | 79.50 | 74.10 | 83.20 | 0.00 | - | 5 | 160 | 46.42% |
| MPWR240719C00760000 | 2024-06-20 11:25AM EDT | 760.00 | 93.50 | 67.00 | 78.10 | 0.00 | - | 1 | 8 | 49.90% |
| MPWR240719C00770000 | 2024-06-17 1:17PM EDT | 770.00 | 65.85 | 60.00 | 68.70 | 0.00 | - | 5 | 11 | 46.35% |
| MPWR240719C00780000 | 2024-06-18 2:48PM EDT | 780.00 | 82.51 | 49.00 | 58.00 | 0.00 | - | 2 | 17 | 40.84% |
| MPWR240719C00790000 | 2024-06-24 12:14PM EDT | 790.00 | 44.89 | 47.00 | 54.50 | 0.00 | - | 1 | 6 | 44.69% |
| MPWR240719C00800000 | 2024-06-24 3:41PM EDT | 800.00 | 41.28 | 39.20 | 46.70 | +5.91 | +16.71% | 1 | 29 | 42.32% |
| MPWR240719C00810000 | 2024-06-20 9:34AM EDT | 810.00 | 54.00 | 34.60 | 41.10 | 0.00 | - | 8 | 10 | 42.22% |
| MPWR240719C00820000 | 2024-06-21 3:14PM EDT | 820.00 | 39.05 | 27.00 | 35.00 | 0.00 | - | 1 | 19 | 40.98% |
| MPWR240719C00830000 | 2024-06-25 11:39AM EDT | 830.00 | 28.00 | 23.00 | 29.70 | +4.10 | +17.15% | 6 | 14 | 40.17% |
| MPWR240719C00840000 | 2024-06-25 9:32AM EDT | 840.00 | 19.46 | 18.10 | 25.00 | +0.16 | +0.83% | 4 | 28 | 39.51% |
| MPWR240719C00850000 | 2024-06-24 3:55PM EDT | 850.00 | 12.00 | 15.20 | 23.20 | 0.00 | - | 21 | 23 | 41.86% |
| MPWR240719C00860000 | 2024-06-18 2:22PM EDT | 860.00 | 34.00 | 12.10 | 18.70 | 0.00 | - | 1 | 11 | 40.38% |
| MPWR240719C00870000 | 2024-06-26 9:40AM EDT | 870.00 | 12.00 | 10.50 | 16.00 | -9.30 | -43.66% | 1 | 15 | 40.65% |
| MPWR240719C00880000 | 2024-06-25 11:26AM EDT | 880.00 | 11.01 | 7.20 | 13.10 | -0.49 | -4.26% | 1 | 38 | 40.14% |
| MPWR240719C00890000 | 2024-06-21 3:31PM EDT | 890.00 | 13.30 | 5.80 | 12.10 | 0.00 | - | 3 | 5 | 41.95% |
| MPWR240719C00900000 | 2024-06-25 3:29PM EDT | 900.00 | 7.50 | 4.50 | 9.60 | +0.68 | +9.97% | 10 | 22 | 41.07% |
| MPWR240719C00910000 | 2024-06-18 3:03PM EDT | 910.00 | 14.50 | 2.00 | 9.60 | 0.00 | - | 1 | 1 | 43.98% |
| MPWR240719C00920000 | 2024-06-25 11:39AM EDT | 920.00 | 4.90 | 2.15 | 7.50 | -0.11 | -2.20% | 29 | 31 | 42.94% |
| MPWR240719C00940000 | 2024-05-20 3:01PM EDT | 940.00 | 3.20 | 6.00 | 13.30 | 0.00 | - | - | 1 | 52.27% |
| MPWR240719C00950000 | 2024-06-12 11:06AM EDT | 950.00 | 6.97 | 0.05 | 6.50 | 0.00 | - | - | 3 | 48.44% |
| MPWR240719C00960000 | 2024-06-20 12:11PM EDT | 960.00 | 5.50 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 45.66% |
| MPWR240719C00980000 | 2024-06-12 11:59AM EDT | 980.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 10 | 51.07% |
| MPWR240719C01000000 | 2024-06-21 10:11AM EDT | 1,000.00 | 1.48 | 0.00 | 4.10 | 0.00 | - | 2 | 4 | 53.18% |
| MPWR240719C01030000 | 2024-06-20 9:30AM EDT | 1,030.00 | 2.05 | 0.00 | 3.20 | 0.00 | - | - | 1 | 55.89% |
| MPWR240719C01040000 | 2024-04-04 9:30AM EDT | 1,040.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 54.21% |
| MPWR240719C01050000 | 2024-05-22 12:23PM EDT | 1,050.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.15% |
| MPWR240719C01080000 | 2024-04-04 9:30AM EDT | 1,080.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 60.17% |
| MPWR240719C01090000 | 2024-06-21 10:03AM EDT | 1,090.00 | 0.42 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 61.76% |
| MPWR240719C01100000 | 2024-06-20 11:45AM EDT | 1,100.00 | 0.79 | 0.00 | 1.00 | 0.00 | - | 6 | 19 | 50.37% |
| MPWR240719C01120000 | 2024-06-21 10:03AM EDT | 1,120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719P00420000 | 2024-05-31 11:27AM EDT | 420.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 136.45% |
| MPWR240719P00450000 | 2024-02-12 10:30AM EDT | 450.00 | 3.50 | 0.10 | 6.60 | 0.00 | - | - | 1 | 134.11% |
| MPWR240719P00480000 | 2024-04-05 1:59PM EDT | 480.00 | 6.59 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 114.28% |
| MPWR240719P00490000 | 2024-05-06 1:19PM EDT | 490.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 108.77% |
| MPWR240719P00500000 | 2024-06-21 10:05AM EDT | 500.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 7 | 13 | 81.69% |
| MPWR240719P00530000 | 2024-05-06 2:42PM EDT | 530.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 95.04% |
| MPWR240719P00540000 | 2024-06-17 3:59PM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240719P00550000 | 2024-05-01 3:35PM EDT | 550.00 | 10.90 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 88.81% |
| MPWR240719P00560000 | 2024-03-12 2:41PM EDT | 560.00 | 13.60 | 12.70 | 17.90 | 0.00 | - | 2 | 2 | 133.74% |
| MPWR240719P00570000 | 2024-06-20 11:04AM EDT | 570.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 4 | 20 | 81.37% |
| MPWR240719P00580000 | 2024-05-23 1:59PM EDT | 580.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 28 | 78.87% |
| MPWR240719P00590000 | 2024-06-24 11:34AM EDT | 590.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 2 | 24 | 75.15% |
| MPWR240719P00600000 | 2024-05-22 9:30AM EDT | 600.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| MPWR240719P00610000 | 2024-06-21 11:00AM EDT | 610.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 48 | 69.03% |
| MPWR240719P00620000 | 2024-06-10 1:18PM EDT | 620.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 65.88% |
| MPWR240719P00630000 | 2024-05-30 1:12PM EDT | 630.00 | 4.00 | 0.00 | 3.80 | 0.00 | - | 1 | 8 | 59.94% |
| MPWR240719P00640000 | 2024-06-12 3:46PM EDT | 640.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| MPWR240719P00650000 | 2024-06-24 11:10AM EDT | 650.00 | 1.22 | 1.00 | 0.00 | 0.00 | - | 11 | 49 | 12.50% |
| MPWR240719P00660000 | 2024-06-18 10:46AM EDT | 660.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| MPWR240719P00670000 | 2024-06-12 12:24PM EDT | 670.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| MPWR240719P00680000 | 2024-06-12 3:53PM EDT | 680.00 | 3.43 | 0.00 | 6.40 | 0.00 | - | 1 | 12 | 50.80% |
| MPWR240719P00690000 | 2024-06-24 1:20PM EDT | 690.00 | 3.55 | 0.00 | 4.70 | 0.00 | - | 1 | 35 | 52.58% |
| MPWR240719P00700000 | 2024-06-25 3:36PM EDT | 700.00 | 2.70 | 2.60 | 6.60 | -1.00 | -27.03% | 501 | 1,290 | 54.34% |
| MPWR240719P00710000 | 2024-06-24 9:30AM EDT | 710.00 | 4.96 | 0.40 | 7.40 | 0.00 | - | 1 | 35 | 52.70% |
| MPWR240719P00720000 | 2024-06-24 2:54PM EDT | 720.00 | 5.70 | 2.10 | 8.60 | 0.00 | - | 3 | 30 | 51.68% |
| MPWR240719P00730000 | 2024-06-24 3:17PM EDT | 730.00 | 7.60 | 2.20 | 10.00 | 0.00 | - | 12 | 24 | 50.71% |
| MPWR240719P00740000 | 2024-06-25 10:33AM EDT | 740.00 | 7.45 | 4.50 | 9.60 | -1.43 | -16.10% | 2 | 12 | 46.15% |
| MPWR240719P00750000 | 2024-06-25 10:33AM EDT | 750.00 | 9.08 | 6.10 | 11.30 | +0.98 | +12.10% | 42 | 78 | 45.26% |
| MPWR240719P00760000 | 2024-06-24 3:45PM EDT | 760.00 | 14.45 | 7.50 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| MPWR240719P00770000 | 2024-06-24 11:10AM EDT | 770.00 | 16.12 | 10.40 | 17.20 | 0.00 | - | 1 | 23 | 45.94% |
| MPWR240719P00780000 | 2024-06-25 11:01AM EDT | 780.00 | 17.50 | 13.30 | 18.30 | -3.70 | -17.45% | 1 | 8 | 42.92% |
| MPWR240719P00790000 | 2024-06-25 1:48PM EDT | 790.00 | 16.70 | 16.70 | 23.00 | -6.16 | -26.95% | 3 | 7 | 44.32% |
| MPWR240719P00800000 | 2024-06-25 12:55PM EDT | 800.00 | 23.50 | 20.80 | 26.90 | -3.57 | -13.19% | 4 | 47 | 44.08% |
| MPWR240719P00810000 | 2024-06-25 12:55PM EDT | 810.00 | 27.98 | 25.10 | 31.90 | -7.82 | -21.84% | 7 | 35 | 44.66% |
| MPWR240719P00820000 | 2024-06-25 10:53AM EDT | 820.00 | 37.15 | 30.00 | 37.00 | -0.95 | -2.49% | 1 | 21 | 44.82% |
| MPWR240719P00830000 | 2024-06-25 10:51AM EDT | 830.00 | 42.25 | 36.20 | 42.50 | +6.25 | +17.36% | 1 | 7 | 44.95% |
| MPWR240719P00840000 | 2024-06-25 10:51AM EDT | 840.00 | 49.15 | 41.30 | 49.90 | +7.75 | +18.72% | 1 | 4 | 46.88% |
| MPWR240719P00850000 | 2024-06-20 12:19PM EDT | 850.00 | 41.32 | 47.00 | 56.00 | 0.00 | - | 3 | 4 | 46.79% |
| MPWR240719P00860000 | 2024-06-18 2:24PM EDT | 860.00 | 42.70 | 52.40 | 61.00 | 0.00 | - | - | 5 | 44.86% |
| MPWR240719P00880000 | 2024-06-17 3:53PM EDT | 880.00 | 70.31 | 67.20 | 74.90 | 0.00 | - | - | 1 | 44.39% |
| MPWR240719P00890000 | 2024-06-17 3:53PM EDT | 890.00 | 78.90 | 74.20 | 84.00 | 0.00 | - | - | 1 | 46.54% |
| MPWR240719P00900000 | 2024-06-18 9:30AM EDT | 900.00 | 87.00 | 80.80 | 90.00 | 0.00 | - | - | 1 | 43.70% |
| MPWR240719P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 184.08% |
| MPWR240719P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 189.66% |
