La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 945,48 -272,98 (-0,46 %)
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 :
Prix d’exercice:580.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00580000 | 2024-04-30 2:58PM EDT | 2024-05-17 | 101.35 | 146.00 | 159.00 | 0.00 | - | 1 | 26 | 102.33% |
| MPWR240621C00580000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 107.50 | 151.00 | 164.00 | 0.00 | - | 1 | 25 | 62.12% |
| MPWR240719C00580000 | 2024-04-04 3:00PM EDT | 2024-07-19 | 105.70 | 132.10 | 142.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00580000 | 2024-05-02 1:19PM EDT | 2024-08-16 | 147.87 | 164.00 | 177.80 | 0.00 | - | 1 | 7 | 57.04% |
| MPWR240920C00580000 | 2024-02-12 11:48AM EDT | 2024-09-20 | 218.35 | 170.40 | 181.00 | 0.00 | - | - | 3 | 51.96% |
| MPWR241220C00580000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 182.15 | 193.10 | 205.90 | 0.00 | - | 1 | 8 | 51.59% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00580000 | 2024-05-02 2:27PM EDT | 2024-05-17 | 0.29 | 0.00 | 4.70 | 0.00 | - | 12 | 131 | 81.75% |
| MPWR240621P00580000 | 2024-05-03 1:34PM EDT | 2024-06-21 | 2.80 | 0.55 | 7.00 | 0.00 | - | 1 | 76 | 54.13% |
| MPWR240719P00580000 | 2024-05-02 12:50PM EDT | 2024-07-19 | 8.80 | 4.60 | 9.50 | 0.00 | - | 1 | 27 | 46.99% |
| MPWR240816P00580000 | 2024-04-25 10:28AM EDT | 2024-08-16 | 30.00 | 9.80 | 16.00 | 0.00 | - | 3 | 26 | 47.94% |
| MPWR240920P00580000 | 2024-04-19 2:29PM EDT | 2024-09-20 | 57.50 | 14.40 | 20.40 | 0.00 | - | 2 | 19 | 45.49% |
| MPWR241220P00580000 | 2024-03-25 12:14PM EDT | 2024-12-20 | 55.50 | 51.80 | 58.80 | 0.00 | - | 2 | 33 | 56.72% |
