$579.00
-1.35-0.23%
프리마켓: 7:42 PM EDT
Comments
Loading...
Monolithic Power Systems (NASDAQ:MPWR) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Monolithic Power Systems의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Monolithic Power Systems에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price543Nov 08, 2024
Change
00%
Bid365.6
Ask377.9
volume0
Intrest2
Strike
210
210
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest33
Last Price-
Change
-
Bid355.2
Ask368.1
volume0
Intrest0
Strike
220
220
Last Price0.22Aug 05, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price-
Change
-
Bid344.3
Ask358.1
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest1
Last Price552Aug 06, 2024
Change
00%
Bid335.5
Ask348.1
volume0
Intrest10
Strike
240
240
Last Price9.5Jan 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Last Price-
Change
-
Bid325.5
Ask338
volume0
Intrest0
Strike
250
250
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Last Price-
Change
-
Bid315.3
Ask328.2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid305.4
Ask318.1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid295.9
Ask308.1
volume0
Intrest0
Strike
280
280
Last Price0.72Nov 20, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Last Price-
Change
-
Bid285.4
Ask298.3
volume0
Intrest0
Strike
290
290
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price500Aug 02, 2024
Change
00%
Bid276.5
Ask288.2
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest1
Last Price504Oct 31, 2024
Change
00%
Bid266.2
Ask278.1
volume0
Intrest1
Strike
310
310
Last Price12Jan 26, 2024
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid255.6
Ask268.2
volume0
Intrest0
Strike
320
320
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest16
Last Price-
Change
-
Bid245.5
Ask256.9
volume0
Intrest0
Strike
330
330
Last Price0.4Nov 22, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest28
Last Price487Oct 31, 2024
Change
00%
Bid237.6
Ask248.8
volume0
Intrest2
Strike
340
340
Last Price0.1Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price468.98Jun 14, 2024
Change
00%
Bid225.6
Ask238.5
volume0
Intrest1
Strike
350
350
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest27
Last Price238.8Nov 11, 2024
Change
00%
Bid216.7
Ask228.2
volume0
Intrest1
Strike
360
360
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest35
Last Price-
Change
-
Bid206.2
Ask217.6
volume0
Intrest0
Strike
370
370
Last Price0.25Dec 02, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Last Price-
Change
-
Bid197.7
Ask208
volume0
Intrest0
Strike
380
380
Last Price0.45Dec 02, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest33
Last Price446Aug 02, 2024
Change
00%
Bid187
Ask198
volume0
Intrest1
Strike
390
390
Last Price0.17Dec 02, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest54
Last Price155Nov 27, 2024
Change
00%
Bid177.1
Ask188.5
volume0
Intrest3
Strike
400
400
Last Price0.57Dec 02, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest54
Last Price-
Change
-
Bid167.5
Ask176.6
volume0
Intrest0
Strike
410
410
Last Price0.82Nov 27, 2024
Change
00%
Bid-
Ask2
volume0
Intrest15
Last Price-
Change
-
Bid156.6
Ask168.8
volume0
Intrest1
Strike
420
420
Last Price0.35Dec 02, 2024
Change
00%
Bid0.2
Ask0.8
volume0
Intrest78
Last Price-
Change
-
Bid147.2
Ask156.8
volume0
Intrest0
Strike
430
430
Last Price1.07Nov 29, 2024
Change
00%
Bid0.25
Ask1.6
volume0
Intrest144
Last Price122Nov 21, 2024
Change
00%
Bid137.1
Ask147.7
volume0
Intrest2
Strike
440
440
Last Price1.14Dec 02, 2024
Change
00%
Bid0.45
Ask1.65
volume0
Intrest23
Last Price-
Change
-
Bid126.6
Ask139
volume0
Intrest0
Strike
450
450
Last Price1Dec 02, 2024
Change
00%
Bid0.8
Ask5
volume0
Intrest35
Last Price308.2Feb 16, 2024
Change
00%
Bid118
Ask127.8
volume0
Intrest1
Strike
460
460
Last Price0.95Dec 02, 2024
Change
00%
Bid0.85
Ask2
volume0
Intrest37
Last Price119.8Nov 19, 2024
Change
00%
Bid107.2
Ask118.4
volume0
Intrest7
Strike
470
470
Last Price1.5Dec 02, 2024
Change
00%
Bid0.65
Ask3
volume0
Intrest57
Last Price-
Change
-
Bid100
Ask107
volume0
Intrest2
Strike
480
480
Last Price2.08Dec 02, 2024
Change
00%
Bid1.1
Ask2.65
volume0
Intrest892
Last Price79Nov 20, 2024
Change
00%
Bid90
Ask98
volume0
Intrest5
Strike
490
490
Last Price5.15Nov 27, 2024
Change
00%
Bid1.95
Ask8.3
volume0
Intrest205
Last Price93.8Nov 22, 2024
Change
00%
Bid81.2
Ask88.9
volume0
Intrest7
Strike
500
500
Last Price3.3Dec 02, 2024
Change
00%
Bid2.5
Ask4.3
volume0
Intrest353
Last Price47.33Nov 27, 2024
Change
00%
Bid64
Ask71
volume0
Intrest4
Strike
520
520
Last Price5.9Dec 02, 2024
Change
00%
Bid5.1
Ask9.5
volume0
Intrest205
Last Price71Nov 25, 2024
Change
00%
Bid55.2
Ask63
volume0
Intrest7
Strike
530
530
Last Price7Dec 02, 2024
Change
00%
Bid6.1
Ask7.9
volume0
Intrest121
Last Price45.4Dec 02, 2024
Change
00%
Bid48
Ask54.9
volume0
Intrest13
Strike
540
540
Last Price9.91Dec 02, 2024
Change
00%
Bid7.9
Ask10.2
volume0
Intrest72
Last Price48.4Dec 02, 2024
Change
00%
Bid40.8
Ask47.3
volume0
Intrest88
Strike
550
550
Last Price12.93Dec 02, 2024
Change
00%
Bid10.9
Ask12.7
volume0
Intrest302
Last Price38.86Dec 02, 2024
Change
00%
Bid33.9
Ask40
volume0
Intrest448
Strike
560
560
Last Price14.3Dec 02, 2024
Change
00%
Bid14.1
Ask16
volume0
Intrest94
Last Price32Dec 02, 2024
Change
00%
Bid28.2
Ask34.7
volume0
Intrest54
Strike
570
570
Last Price20Dec 02, 2024
Change
00%
Bid18.3
Ask20.9
volume0
Intrest68
Last Price25.77Dec 02, 2024
Change
00%
Bid23.5
Ask27.9
volume0
Intrest348
Strike
580
580
Last Price24Dec 02, 2024
Change
00%
Bid22.2
Ask25.6
volume0
Intrest85
Last Price20.82Dec 02, 2024
Change
00%
Bid19.3
Ask23.5
volume0
Intrest81
Strike
590
590
Last Price29.2Dec 02, 2024
Change
00%
Bid26.7
Ask29.8
volume0
Intrest80
Last Price17.6Dec 02, 2024
Change
00%
Bid15.5
Ask18.9
volume0
Intrest624
Strike
600
600
Last Price43.5Nov 29, 2024
Change
00%
Bid32.8
Ask36.5
volume0
Intrest140
Last Price12.8Dec 02, 2024
Change
00%
Bid12.2
Ask16.4
volume0
Intrest156
Strike
610
610
Last Price40.2Dec 02, 2024
Change
00%
Bid39.2
Ask44.6
volume0
Intrest84
Last Price10.39Dec 02, 2024
Change
00%
Bid9.5
Ask10.7
volume0
Intrest270
Strike
620
620
Last Price46.4Dec 02, 2024
Change
00%
Bid46.1
Ask50.9
volume0
Intrest494
Last Price9.1Dec 02, 2024
Change
00%
Bid7.1
Ask8.5
volume0
Intrest101
Strike
630
630
Last Price62.1Dec 02, 2024
Change
00%
Bid52.8
Ask59.5
volume0
Intrest185
Last Price6Dec 02, 2024
Change
00%
Bid5.5
Ask6.7
volume0
Intrest76
Strike
640
640
Last Price74.3Nov 29, 2024
Change
00%
Bid60.8
Ask67.5
volume0
Intrest416
Last Price4.4Dec 02, 2024
Change
00%
Bid4.3
Ask5
volume0
Intrest301
Strike
650
650
Last Price73.14Dec 02, 2024
Change
00%
Bid69
Ask74.7
volume0
Intrest413
Last Price3.9Dec 02, 2024
Change
00%
Bid3.2
Ask3.9
volume0
Intrest62
Strike
660
660
Last Price81.02Nov 22, 2024
Change
00%
Bid78
Ask83.8
volume0
Intrest64
Last Price2.6Dec 02, 2024
Change
00%
Bid2.35
Ask3.4
volume0
Intrest92
Strike
670
670
Last Price119.7Nov 27, 2024
Change
00%
Bid87
Ask94.8
volume0
Intrest21
Last Price2Dec 02, 2024
Change
00%
Bid1.8
Ask2.35
volume0
Intrest210
Strike
680
680
Last Price108.1Nov 29, 2024
Change
00%
Bid97
Ask102.5
volume0
Intrest58
Last Price1.65Dec 02, 2024
Change
00%
Bid1.3
Ask2.5
volume0
Intrest43
Strike
690
690
Last Price92.57Nov 25, 2024
Change
00%
Bid105.2
Ask114.8
volume0
Intrest30
Last Price1.45Dec 02, 2024
Change
00%
Bid0.9
Ask2.65
volume0
Intrest184
Strike
700
700
Last Price146.93Nov 27, 2024
Change
00%
Bid115.2
Ask124.4
volume0
Intrest143
Last Price1Nov 27, 2024
Change
00%
Bid0.5
Ask1.55
volume0
Intrest34
Strike
710
710
Last Price157.3Nov 27, 2024
Change
00%
Bid123
Ask135.7
volume0
Intrest10
Last Price1.15Nov 29, 2024
Change
00%
Bid0.4
Ask1.35
volume0
Intrest41
Strike
720
720
Last Price159.05Nov 21, 2024
Change
00%
Bid133.1
Ask145.7
volume0
Intrest19
Last Price0.7Nov 27, 2024
Change
00%
Bid0.3
Ask3
volume0
Intrest18
Strike
730
730
Last Price150Nov 26, 2024
Change
00%
Bid144.5
Ask154
volume0
Intrest2
Last Price0.6Dec 02, 2024
Change
00%
Bid0.25
Ask0.9
volume0
Intrest270
Strike
740
740
Last Price173.8Nov 27, 2024
Change
00%
Bid154.5
Ask164
volume0
Intrest41
Last Price0.75Dec 02, 2024
Change
00%
Bid0.25
Ask0.9
volume0
Intrest165
Strike
750
750
Last Price187.47Nov 27, 2024
Change
00%
Bid164.5
Ask175.4
volume0
Intrest101
Last Price0.6Dec 02, 2024
Change
00%
Bid0.2
Ask2.05
volume0
Intrest62
Strike
760
760
Last Price204Nov 27, 2024
Change
00%
Bid174.4
Ask184
volume0
Intrest0
Last Price0.52Dec 02, 2024
Change
00%
Bid0.15
Ask0.95
volume0
Intrest80
Strike
770
770
Last Price185.18Dec 02, 2024
Change
00%
Bid184.4
Ask195.3
volume0
Intrest100
Last Price0.55Dec 02, 2024
Change
00%
Bid0.15
Ask4.7
volume0
Intrest52
Strike
780
780
Last Price195.18Dec 02, 2024
Change
00%
Bid194.9
Ask204.8
volume0
Intrest3
Last Price0.4Dec 02, 2024
Change
00%
Bid0.25
Ask0.95
volume0
Intrest45
Strike
790
790
Last Price218.5Nov 22, 2024
Change
00%
Bid202.1
Ask213.5
volume0
Intrest0
Last Price0.58Nov 27, 2024
Change
00%
Bid0.1
Ask2
volume0
Intrest251
Strike
800
800
Last Price238.1Nov 21, 2024
Change
00%
Bid214.9
Ask224
volume0
Intrest7
Last Price0.43Nov 29, 2024
Change
00%
Bid-
Ask1
volume0
Intrest53
Strike
820
820
Last Price214.3Nov 25, 2024
Change
00%
Bid235
Ask244.7
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest136
Strike
840
840
Last Price269.94Nov 26, 2024
Change
00%
Bid254.6
Ask264.1
volume0
Intrest1
Last Price0.17Nov 27, 2024
Change
00%
Bid0.05
Ask1.2
volume0
Intrest60
Strike
860
860
Last Price289.98Nov 26, 2024
Change
00%
Bid272.7
Ask285.1
volume0
Intrest0
Last Price0.25Dec 02, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest66
Strike
880
880
Last Price307.6Nov 14, 2024
Change
00%
Bid295.1
Ask304.1
volume0
Intrest0
Last Price0.23Dec 02, 2024
Change
00%
Bid0.05
Ask0.6
volume0
Intrest608
Strike
900
900
Last Price326.78Nov 14, 2024
Change
00%
Bid315
Ask324.1
volume0
Intrest0
Last Price0.19Dec 02, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest61
Strike
920
920
Last Price349.65Nov 21, 2024
Change
00%
Bid335.1
Ask345.3
volume0
Intrest1
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest60
Strike
940
940
Last Price369.69Nov 21, 2024
Change
00%
Bid354.3
Ask364.9
volume0
Intrest0
Last Price0.15Dec 02, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest215
Strike
960
960
Last Price386.72Nov 14, 2024
Change
00%
Bid372.1
Ask384
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest108
Strike
980
980
Last Price406.79Nov 14, 2024
Change
00%
Bid392.1
Ask404.8
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest78
Strike
1000
1000
Last Price240.69Oct 31, 2024
Change
00%
Bid412.8
Ask427.2
volume0
Intrest0
Last Price0.06Dec 02, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest46
Strike
1020
1020
Last Price120Oct 11, 2024
Change
00%
Bid432.8
Ask443.9
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest51
Strike
1040
1040
Last Price-
Change
-
Bid453.7
Ask461.5
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest55
Strike
1060
1060
Last Price296.7Oct 31, 2024
Change
00%
Bid474
Ask486.5
volume0
Intrest0
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
1080
1080
Last Price177.1Oct 08, 2024
Change
00%
Bid493.2
Ask501.5
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest36
Strike
1100
1100
Last Price-
Change
-
Bid513.8
Ask524.4
volume0
Intrest0
Last Price0.1Dec 02, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest43
Strike
1120
1120
Last Price-
Change
-
Bid533.8
Ask544.2
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid553.8
Ask565.1
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest25
Strike
1160
1160
Last Price-
Change
-
Bid572.1
Ask584.7
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest11
Strike
1180
1180
Last Price-
Change
-
Bid592.1
Ask604.1
volume0
Intrest0
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest40
Strike
1200
1200
Last Price-
Change
-
Bid612.2
Ask623.9
volume0
Intrest0
Last Price0.08Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
1220
1220
Last Price-
Change
-
Bid632.4
Ask644.3
volume0
Intrest0
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest14
Strike
1240
1240
Last Price-
Change
-
Bid652.3
Ask664.7
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest8
Strike
1260
1260
Last Price-
Change
-
Bid672.2
Ask685.2
volume0
Intrest0
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
1280
1280
Last Price730.7Nov 20, 2024
Change
00%
Bid692.6
Ask705
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
1300
1300
Last Price388.2Oct 16, 2024
Change
00%
Bid712.7
Ask725.1
volume0
Intrest0
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Strike
1320
1320
Last Price-
Change
-
Bid732.3
Ask745.1
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Strike
1340
1340
Last Price-
Change
-
Bid752.7
Ask764.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid772.1
Ask784.9
volume0
Intrest0
Last Price2.37Oct 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
1380
1380
Last Price-
Change
-
Bid792.2
Ask805.2
volume0
Intrest0
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Strike
1400
1400
Last Price-
Change
-
Bid812.2
Ask824.9
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved