Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241018C00730000 | 2024-09-16 1:11PM EDT | 730.00 | 160.36 | 200.60 | 214.00 | 0.00 | - | - | 0 | 80.08% |
| MPWR241018C00740000 | 2024-09-09 10:39AM EDT | 740.00 | 102.00 | 190.80 | 204.00 | 0.00 | - | 3 | 3 | 77.34% |
| MPWR241018C00750000 | 2024-09-18 11:09AM EDT | 750.00 | 128.48 | 181.30 | 194.00 | 0.00 | - | 2 | 2 | 75.85% |
| MPWR241018C00760000 | 2024-09-18 11:11AM EDT | 760.00 | 120.38 | 170.90 | 184.00 | 0.00 | - | 2 | 10 | 70.34% |
| MPWR241018C00770000 | 2024-09-19 10:39AM EDT | 770.00 | 134.75 | 160.90 | 174.00 | 0.00 | - | 2 | 10 | 66.63% |
| MPWR241018C00780000 | 2024-09-19 1:10PM EDT | 780.00 | 144.05 | 150.50 | 164.00 | 0.00 | - | - | 12 | 61.23% |
| MPWR241018C00790000 | 2024-09-16 3:26PM EDT | 790.00 | 112.25 | 141.80 | 154.00 | 0.00 | - | 2 | 1 | 62.55% |
| MPWR241018C00800000 | 2024-09-17 10:44AM EDT | 800.00 | 109.40 | 130.70 | 144.00 | 0.00 | - | 2 | 15 | 54.87% |
| MPWR241018C00810000 | 2024-09-25 11:26AM EDT | 810.00 | 112.21 | 123.20 | 134.00 | 0.00 | - | 5 | 12 | 58.92% |
| MPWR241018C00820000 | 2024-09-27 11:12AM EDT | 820.00 | 115.05 | 110.00 | 124.60 | 0.00 | - | 1 | 15 | 76.86% |
| MPWR241018C00830000 | 2024-10-01 3:59PM EDT | 830.00 | 74.80 | 104.00 | 115.10 | 0.00 | - | 1 | 3 | 55.18% |
| MPWR241018C00840000 | 2024-10-01 10:47AM EDT | 840.00 | 75.00 | 94.30 | 103.00 | 0.00 | - | 50 | 29 | 62.50% |
| MPWR241018C00850000 | 2024-10-03 10:13AM EDT | 850.00 | 81.42 | 85.90 | 93.00 | 0.00 | - | 1 | 6 | 57.76% |
| MPWR241018C00860000 | 2024-09-26 3:11PM EDT | 860.00 | 96.50 | 77.90 | 84.00 | 0.00 | - | 1 | 21 | 55.61% |
| MPWR241018C00870000 | 2024-10-04 9:30AM EDT | 870.00 | 87.40 | 68.20 | 76.00 | 0.00 | - | 1 | 8 | 55.41% |
| MPWR241018C00880000 | 2024-10-01 3:59PM EDT | 880.00 | 42.00 | 60.00 | 67.00 | 0.00 | - | 6 | 20 | 52.32% |
| MPWR241018C00890000 | 2024-10-04 11:06AM EDT | 890.00 | 62.50 | 52.10 | 59.00 | 0.00 | - | 2 | 13 | 50.88% |
| MPWR241018C00900000 | 2024-10-08 3:48PM EDT | 900.00 | 42.00 | 45.00 | 51.90 | +2.00 | +5.00% | 2 | 209 | 50.47% |
| MPWR241018C00910000 | 2024-10-04 9:30AM EDT | 910.00 | 54.60 | 38.70 | 45.00 | 0.00 | - | 1 | 27 | 49.62% |
| MPWR241018C00920000 | 2024-10-09 3:54PM EDT | 920.00 | 35.90 | 33.00 | 35.30 | +2.90 | +8.79% | 12 | 25 | 43.30% |
| MPWR241018C00930000 | 2024-10-09 3:01PM EDT | 930.00 | 27.07 | 27.50 | 29.40 | +2.57 | +10.49% | 6 | 38 | 42.67% |
| MPWR241018C00940000 | 2024-10-09 3:36PM EDT | 940.00 | 19.20 | 22.40 | 24.20 | -7.52 | -28.14% | 4 | 25 | 42.22% |
| MPWR241018C00950000 | 2024-10-04 3:44PM EDT | 950.00 | 24.40 | 17.90 | 19.90 | 0.00 | - | 6 | 40 | 42.25% |
| MPWR241018C00960000 | 2024-10-08 10:31AM EDT | 960.00 | 12.50 | 14.10 | 18.60 | 0.00 | - | 60 | 60 | 46.39% |
| MPWR241018C00970000 | 2024-10-08 12:29PM EDT | 970.00 | 11.80 | 10.20 | 15.10 | 0.00 | - | 47 | 61 | 46.06% |
| MPWR241018C00980000 | 2024-10-09 1:00PM EDT | 980.00 | 9.40 | 8.30 | 10.50 | +1.86 | +24.67% | 61 | 49 | 42.66% |
| MPWR241018C00990000 | 2024-10-09 3:07PM EDT | 990.00 | 6.50 | 6.00 | 8.20 | +0.64 | +10.92% | 2 | 60 | 42.55% |
| MPWR241018C01000000 | 2024-10-09 3:52PM EDT | 1,000.00 | 5.00 | 1.75 | 7.80 | -5.16 | -50.79% | 3 | 31 | 45.93% |
| MPWR241018C01010000 | 2024-10-02 11:03AM EDT | 1,010.00 | 6.70 | 3.20 | 7.00 | 0.00 | - | 1 | 10 | 48.07% |
| MPWR241018C01020000 | 2024-10-04 10:04AM EDT | 1,020.00 | 3.15 | 2.10 | 6.00 | -4.18 | -57.03% | 1 | 9 | 49.31% |
| MPWR241018C01030000 | 2024-10-08 12:09PM EDT | 1,030.00 | 2.30 | 0.00 | 4.20 | 0.00 | - | 2 | 11 | 47.57% |
| MPWR241018C01040000 | 2024-10-03 10:04AM EDT | 1,040.00 | 3.99 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.86% |
| MPWR241018C01050000 | 2024-10-07 3:01PM EDT | 1,050.00 | 1.96 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 56.18% |
| MPWR241018C01060000 | 2024-09-23 12:34PM EDT | 1,060.00 | 3.05 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 50.01% |
| MPWR241018C01080000 | 2024-09-25 10:59AM EDT | 1,080.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | 10 | 20 | 55.41% |
| MPWR241018C01090000 | 2024-09-24 3:46PM EDT | 1,090.00 | 2.05 | 0.15 | 4.60 | 0.00 | - | 1 | 1 | 58.26% |
| MPWR241018C01100000 | 2024-09-24 11:12AM EDT | 1,100.00 | 0.82 | 0.00 | 4.50 | 0.00 | - | 5 | 7 | 60.27% |
| MPWR241018C01120000 | 2024-10-04 9:33AM EDT | 1,120.00 | 0.92 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 65.15% |
| MPWR241018C01130000 | 2024-08-28 1:37PM EDT | 1,130.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | 6 | 2 | 68.85% |
| MPWR241018C01140000 | 2024-09-03 12:54PM EDT | 1,140.00 | 3.23 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 71.35% |
| MPWR241018C01150000 | 2024-10-08 10:39AM EDT | 1,150.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 52.64% |
| MPWR241018C01200000 | 2024-10-07 3:11PM EDT | 1,200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 58.79% |
| MPWR241018C01230000 | 2024-08-21 9:54AM EDT | 1,230.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 2 | 76.51% |
| MPWR241018C01270000 | 2024-09-18 10:07AM EDT | 1,270.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 98.83% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241018P00610000 | 2024-09-04 10:21AM EDT | 610.00 | 2.45 | 0.00 | 4.40 | 0.00 | - | - | 11 | 139.97% |
| MPWR241018P00620000 | 2024-09-06 9:30AM EDT | 620.00 | 2.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 135.35% |
| MPWR241018P00630000 | 2024-09-06 9:30AM EDT | 630.00 | 2.55 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 131.35% |
| MPWR241018P00640000 | 2024-10-08 10:39AM EDT | 640.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 125.83% |
| MPWR241018P00650000 | 2024-09-19 2:19PM EDT | 650.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 121.42% |
| MPWR241018P00660000 | 2024-09-23 11:16AM EDT | 660.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 117.07% |
| MPWR241018P00670000 | 2024-09-23 11:16AM EDT | 670.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 112.77% |
| MPWR241018P00680000 | 2024-09-27 9:30AM EDT | 680.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 108.52% |
| MPWR241018P00690000 | 2024-09-30 2:49PM EDT | 690.00 | 2.40 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 104.76% |
| MPWR241018P00700000 | 2024-09-24 9:50AM EDT | 700.00 | 0.85 | 0.00 | 2.70 | 0.00 | - | 1 | 7 | 92.21% |
| MPWR241018P00710000 | 2024-09-20 1:29PM EDT | 710.00 | 3.36 | 0.00 | 4.40 | 0.00 | - | 10 | 14 | 96.45% |
| MPWR241018P00720000 | 2024-10-08 1:35PM EDT | 720.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 39 | 92.75% |
| MPWR241018P00730000 | 2024-10-03 3:42PM EDT | 730.00 | 2.75 | 0.00 | 4.60 | 0.00 | - | 1 | 55 | 89.06% |
| MPWR241018P00740000 | 2024-09-20 2:02PM EDT | 740.00 | 4.30 | 0.00 | 4.60 | 0.00 | - | 2 | 11 | 85.01% |
| MPWR241018P00750000 | 2024-09-26 10:28AM EDT | 750.00 | 1.04 | 0.00 | 4.80 | 0.00 | - | 5 | 139 | 81.70% |
| MPWR241018P00760000 | 2024-09-26 10:01AM EDT | 760.00 | 1.40 | 0.50 | 4.80 | 0.00 | - | 2 | 27 | 79.31% |
| MPWR241018P00770000 | 2024-10-07 10:02AM EDT | 770.00 | 3.84 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 73.69% |
| MPWR241018P00780000 | 2024-10-04 9:30AM EDT | 780.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 69.73% |
| MPWR241018P00790000 | 2024-10-07 3:06PM EDT | 790.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 65.78% |
| MPWR241018P00800000 | 2024-10-01 10:58AM EDT | 800.00 | 6.10 | 1.00 | 3.60 | 0.00 | - | 2 | 70 | 61.27% |
| MPWR241018P00810000 | 2024-10-09 11:48AM EDT | 810.00 | 1.44 | 0.05 | 5.60 | -0.06 | -4.00% | 1 | 25 | 60.14% |
| MPWR241018P00820000 | 2024-10-08 11:14AM EDT | 820.00 | 4.22 | 0.25 | 5.80 | 0.00 | - | 1 | 67 | 57.06% |
| MPWR241018P00830000 | 2024-10-08 3:34PM EDT | 830.00 | 3.00 | 0.70 | 5.90 | 0.00 | - | 1 | 34 | 54.19% |
| MPWR241018P00840000 | 2024-10-09 10:15AM EDT | 840.00 | 3.53 | 0.35 | 6.70 | -0.47 | -11.75% | 1 | 46 | 50.95% |
| MPWR241018P00850000 | 2024-10-09 10:15AM EDT | 850.00 | 5.10 | 2.05 | 4.60 | 0.00 | - | 25 | 80 | 50.51% |
| MPWR241018P00860000 | 2024-10-09 12:45PM EDT | 860.00 | 4.17 | 3.40 | 5.60 | -2.93 | -41.27% | 5 | 48 | 49.10% |
| MPWR241018P00870000 | 2024-10-09 10:54AM EDT | 870.00 | 6.10 | 4.30 | 6.50 | -3.40 | -35.79% | 1 | 20 | 46.88% |
| MPWR241018P00880000 | 2024-10-09 10:44AM EDT | 880.00 | 6.10 | 4.20 | 10.70 | -3.90 | -39.00% | 8 | 16 | 51.70% |
| MPWR241018P00890000 | 2024-10-07 3:58PM EDT | 890.00 | 12.80 | 7.00 | 9.40 | 0.00 | - | 9 | 26 | 43.53% |
| MPWR241018P00900000 | 2024-10-09 3:57PM EDT | 900.00 | 10.50 | 9.60 | 11.90 | -5.00 | -32.26% | 1 | 61 | 42.97% |
| MPWR241018P00910000 | 2024-10-08 2:54PM EDT | 910.00 | 20.68 | 12.30 | 15.00 | 0.00 | - | 1 | 23 | 42.60% |
| MPWR241018P00920000 | 2024-10-08 2:54PM EDT | 920.00 | 25.26 | 16.90 | 18.30 | 0.00 | - | 14 | 32 | 41.64% |
| MPWR241018P00930000 | 2024-10-09 3:07PM EDT | 930.00 | 22.80 | 21.20 | 23.10 | -7.20 | -24.00% | 4 | 28 | 42.20% |
| MPWR241018P00940000 | 2024-10-09 2:22PM EDT | 940.00 | 30.00 | 25.80 | 28.20 | -4.48 | -12.99% | 6 | 70 | 42.24% |
| MPWR241018P00950000 | 2024-10-09 3:19PM EDT | 950.00 | 33.00 | 31.10 | 34.20 | -8.30 | -20.10% | 7 | 18 | 42.76% |
| MPWR241018P00960000 | 2024-09-30 1:55PM EDT | 960.00 | 57.00 | 35.50 | 42.30 | 0.00 | - | 6 | 9 | 45.90% |
| MPWR241018P00980000 | 2024-10-09 12:03PM EDT | 980.00 | 49.20 | 49.50 | 54.90 | -14.10 | -22.27% | 1 | 17 | 43.47% |
| MPWR241018P00990000 | 2024-10-04 10:09AM EDT | 990.00 | 68.10 | 56.00 | 64.00 | 0.00 | - | 2 | 1 | 46.36% |
| MPWR241018P01000000 | 2024-10-08 9:31AM EDT | 1,000.00 | 79.60 | 63.10 | 71.90 | 0.00 | - | 25 | 32 | 46.19% |
| MPWR241018P01010000 | 2024-10-03 9:35AM EDT | 1,010.00 | 91.20 | 73.00 | 82.00 | 0.00 | - | - | 2 | 50.51% |
| MPWR241018P01020000 | 2024-10-03 1:42PM EDT | 1,020.00 | 110.20 | 82.00 | 90.30 | 0.00 | - | - | 1 | 50.15% |
| MPWR241018P01050000 | 2024-10-03 11:32AM EDT | 1,050.00 | 132.00 | 108.00 | 120.50 | 0.00 | - | 1 | 2 | 61.44% |
| MPWR241018P01090000 | 2024-10-04 1:42PM EDT | 1,090.00 | 155.83 | 148.00 | 161.20 | 0.00 | - | 4 | 4 | 76.77% |
| MPWR241018P01100000 | 2024-09-25 10:09AM EDT | 1,100.00 | 181.54 | 158.00 | 170.80 | 0.00 | - | - | 0 | 78.65% |
