La bourse est fermée
Dow Jones
38 767,70 +92,02 (+0,24 %) Nasdaq
16 299,16 +142,84 (+0,88 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 409,47 -995,12 (-1,68 %)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00700000 | 2024-05-06 1:18PM EDT | 2024-05-17 | 36.65 | 37.30 | 43.50 | +12.75 | +53.35% | 4 | 508 | 50.27% |
| MPWR240621C00700000 | 2024-05-06 11:59AM EDT | 2024-06-21 | 55.00 | 57.20 | 61.90 | +10.20 | +22.77% | 6 | 50 | 44.52% |
| MPWR240719C00700000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 54.90 | 67.90 | 71.70 | 0.00 | - | 1 | 7 | 43.06% |
| MPWR240816C00700000 | 2024-04-24 12:10PM EDT | 2024-08-16 | 41.90 | 84.20 | 89.80 | 0.00 | - | 8 | 28 | 48.98% |
| MPWR240920C00700000 | 2024-05-01 10:20AM EDT | 2024-09-20 | 63.40 | 95.50 | 100.70 | 0.00 | - | 8 | 36 | 48.66% |
| MPWR241220C00700000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 61.04 | 120.20 | 130.10 | 0.00 | - | 4 | 14 | 51.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00700000 | 2024-05-06 2:46PM EDT | 2024-05-17 | 7.50 | 7.30 | 8.20 | -10.50 | -58.33% | 12 | 146 | 37.87% |
| MPWR240621P00700000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 34.30 | 22.50 | 25.10 | 0.00 | - | 1 | 14 | 37.30% |
| MPWR240719P00700000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 45.10 | 31.60 | 35.60 | 0.00 | - | 1 | 6 | 37.99% |
| MPWR240816P00700000 | 2024-05-02 3:03PM EDT | 2024-08-16 | 54.25 | 46.40 | 50.80 | 0.00 | - | 1 | 35 | 42.73% |
| MPWR240920P00700000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 89.80 | 53.20 | 58.70 | 0.00 | - | 2 | 13 | 41.52% |
| MPWR241220P00700000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 103.00 | 75.00 | 79.90 | 0.00 | - | 1 | 42 | 41.82% |
