Deutsche Märkte schließen in 6 Stunden 14 Minuten

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
50,83+0,55 (+1,09%)
Börsenschluss: 04:00PM EDT
50,92 +0,09 (+0,18%)
Vorbörslich: 05:08AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240719C000400002024-07-08 2:44PM EDT40.009.900.000.000.00-8000.00%
MNST240719C000450002024-07-09 9:38AM EDT45.005.200.000.000.00-400.00%
MNST240719C000470002024-07-10 12:09PM EDT47.002.550.000.000.00--00.00%
MNST240719C000485002024-07-11 1:40PM EDT48.502.000.000.000.00--00.00%
MNST240719C000490002024-07-10 3:12PM EDT49.001.120.000.000.00-100.00%
MNST240719C000495002024-07-10 2:46PM EDT49.500.750.000.000.00--00.00%
MNST240719C000500002024-07-12 3:59PM EDT50.001.530.000.000.00-12000.00%
MNST240719C000510002024-07-12 3:55PM EDT51.000.490.000.000.00-12900.78%
MNST240719C000520002024-07-12 3:44PM EDT52.000.200.000.000.00-16306.25%
MNST240719C000525002024-07-12 1:38PM EDT52.500.130.000.000.00-2206.25%
MNST240719C000530002024-07-12 2:06PM EDT53.000.110.000.000.00-7012.50%
MNST240719C000540002024-06-28 2:27PM EDT54.000.100.000.000.00-1012.50%
MNST240719C000550002024-07-12 1:40PM EDT55.000.010.000.000.00-7012.50%
MNST240719C000560002024-07-09 9:30AM EDT56.000.060.000.000.00-1025.00%
MNST240719C000575002024-07-12 11:41AM EDT57.500.050.000.000.00-1025.00%
MNST240719C000580002024-07-08 1:44PM EDT58.000.05-0.000.00--025.00%
MNST240719C000590002024-07-09 9:56AM EDT59.000.05-0.000.00--025.00%
MNST240719C000600002024-07-09 2:43PM EDT60.000.050.000.000.00-244025.00%
MNST240719C000650002024-06-18 1:17PM EDT65.000.050.000.000.00--050.00%
MNST240719C000700002024-06-21 2:19PM EDT70.000.160.000.000.00-5050.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240719P000400002024-07-10 10:59AM EDT40.000.050.000.000.00-80050.00%
MNST240719P000410002024-07-12 9:30AM EDT41.000.05-0.000.00--050.00%
MNST240719P000420002024-07-12 10:18AM EDT42.000.05-0.000.00--050.00%
MNST240719P000430002024-07-12 2:45PM EDT43.000.06-0.000.00---25.00%
MNST240719P000435002024-07-12 3:09PM EDT43.500.05-0.000.00---25.00%
MNST240719P000440002024-07-11 9:59AM EDT44.000.05-0.000.00--025.00%
MNST240719P000450002024-07-12 1:43PM EDT45.000.070.000.000.00-10025.00%
MNST240719P000470002024-07-08 9:48AM EDT47.000.110.000.000.00-2012.50%
MNST240719P000475002024-07-09 10:23AM EDT47.500.150.000.000.00--012.50%
MNST240719P000480002024-07-12 1:33PM EDT48.000.050.000.000.00-3012.50%
MNST240719P000485002024-07-12 12:31PM EDT48.500.120.000.000.00--012.50%
MNST240719P000490002024-07-12 11:22AM EDT49.000.150.000.000.00-12206.25%
MNST240719P000495002024-07-11 11:17AM EDT49.500.300.000.000.00--06.25%
MNST240719P000500002024-07-12 3:50PM EDT50.000.250.000.000.00-18503.13%
MNST240719P000510002024-07-12 3:28PM EDT51.000.600.000.000.00-16600.00%
MNST240719P000520002024-07-11 9:49AM EDT52.001.900.000.000.00---0.00%
MNST240719P000525002024-07-12 3:27PM EDT52.501.650.000.000.00-200.00%
MNST240719P000540002024-06-27 10:12AM EDT54.002.850.000.000.00--00.00%
MNST240719P000550002024-06-27 2:28PM EDT55.004.500.000.000.00-10000.00%
MNST240719P000575002024-07-10 9:32AM EDT57.507.900.000.000.00-100.00%
MNST240719P000600002024-06-24 11:07AM EDT60.0010.560.000.000.00-1000.00%