La bourse ferme dans 6 h 9 min
CAC 40
8 124,43 -6,98 (-0,09 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0732 -0,0020 (-0,18 %) Gold future
2 317,20 -5,10 (-0,22 %) Bitcoin EUR
56 963,64 -1 050,36 (-1,81 %)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 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 | 0 |
| - | - | - | - | - | 380.00 | 0.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 390.00 | 4.10 | 0.00 | - | 1 | 50 |
| 306.00 | 0.00 | - | 1 | 51 | 400.00 | 0.05 | 0.00 | - | 1 | 0 |
| 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 | - | 10 | 0 |
| 61.63 | 0.00 | - | 10 | 37 | 470.00 | 2.22 | 0.00 | - | 8 | 0 |
| 171.70 | 0.00 | - | 2 | 71 | 480.00 | 0.50 | 0.00 | - | 1 | 0 |
| 161.30 | 0.00 | - | 1 | 114 | 490.00 | 0.95 | 0.00 | - | 1 | 0 |
| 84.10 | 0.00 | - | 1 | 61 | 500.00 | 0.10 | 0.00 | - | 1 | 0 |
| 239.82 | 0.00 | - | 2 | 46 | 510.00 | 0.11 | 0.00 | - | 3 | 0 |
| 76.88 | 0.00 | - | 1 | 46 | 520.00 | 0.62 | 0.00 | - | 40 | 0 |
| 78.68 | 0.00 | - | 15 | 19 | 530.00 | 0.20 | 0.00 | - | 2 | 0 |
| 176.20 | 0.00 | - | 1 | 5 | 540.00 | 0.26 | 0.00 | - | 1 | 0 |
| 105.00 | 0.00 | - | 1 | 0 | 550.00 | 0.25 | 0.00 | - | 1 | 0 |
| 130.00 | 0.00 | - | 1 | 0 | 560.00 | 0.65 | 0.00 | - | 6 | 0 |
| 151.70 | 0.00 | - | 1 | 0 | 570.00 | 0.15 | 0.00 | - | 1 | 0 |
| 101.35 | 0.00 | - | 1 | 0 | 580.00 | 0.29 | 0.00 | - | 12 | 0 |
| 103.00 | 0.00 | - | 1 | 0 | 590.00 | 0.76 | 0.00 | - | 16 | 0 |
| 129.93 | 0.00 | - | 7 | 0 | 600.00 | 0.20 | 0.00 | - | 8 | 0 |
| 100.67 | 0.00 | - | 7 | 0 | 610.00 | 2.36 | 0.00 | - | 1 | 0 |
| 99.00 | 0.00 | - | 11 | 0 | 620.00 | 0.35 | 0.00 | - | 1 | 0 |
| 80.70 | 0.00 | - | 1 | 0 | 630.00 | 0.87 | 0.00 | - | 5 | 0 |
| 89.00 | 0.00 | - | 4 | 0 | 640.00 | 1.30 | 0.00 | - | 29 | 0 |
| 65.00 | 0.00 | - | 3 | 0 | 650.00 | 1.53 | 0.00 | - | 3 | 0 |
| 55.50 | 0.00 | - | 2 | 0 | 660.00 | 1.98 | 0.00 | - | 8 | 0 |
| 37.44 | 0.00 | - | 1 | 0 | 670.00 | 3.07 | 0.00 | - | 21 | 0 |
| 34.24 | 0.00 | - | 5 | 0 | 680.00 | 4.85 | 0.00 | - | 5 | 0 |
| 24.50 | 0.00 | - | 4 | 0 | 690.00 | 10.50 | 0.00 | - | 13 | 0 |
| 23.13 | 0.00 | - | 7 | 0 | 700.00 | 10.12 | 0.00 | - | 5 | 0 |
| 18.40 | 0.00 | - | 11 | 0 | 710.00 | 20.14 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 18 | 0 | 720.00 | 19.70 | 0.00 | - | 1 | 0 |
| 7.25 | 0.00 | - | 5 | 0 | 730.00 | 24.50 | 0.00 | - | 1 | 0 |
| 6.26 | 0.00 | - | 12 | 0 | 740.00 | 102.50 | 0.00 | - | 2 | 5 |
| 4.30 | 0.00 | - | 11 | 0 | 750.00 | 45.00 | 0.00 | - | 1 | 0 |
| 1.90 | 0.00 | - | 13 | 0 | 760.00 | 106.95 | 0.00 | - | 1 | 14 |
| 2.30 | 0.00 | - | 1 | 0 | 770.00 | 92.10 | 0.00 | - | 1 | 0 |
| 1.70 | 0.00 | - | 1 | 0 | 780.00 | 110.90 | 0.00 | - | 1 | 8 |
| 1.01 | 0.00 | - | 13 | 0 | 790.00 | 76.00 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 21 | 0 | 800.00 | 93.30 | 0.00 | - | 8 | 12 |
| 0.35 | 0.00 | - | 10 | 0 | 810.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 850.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 0 | 860.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 1 | 870.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 880.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 21 | 0 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 910.00 | 226.00 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 6 | 0 | 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 | 0 | 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 | 0 | 1,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 289 | 0 | 1,120.00 | 418.60 | 0.00 | - | - | 0 |
