MNST - Monster Beverage Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230616C00025000 | 2023-03-29 12:33PM EDT | 25.00 | 27.15 | 29.50 | 32.80 | 0.00 | - | - | 0 | 0.00% |
| MNST230616C00032500 | 2023-05-19 9:30AM EDT | 32.50 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST230616C00035000 | 2023-03-17 1:49PM EDT | 35.00 | 16.95 | 17.20 | 18.50 | 0.00 | - | - | 2 | 0.00% |
| MNST230616C00037500 | 2023-04-17 12:04AM EDT | 37.50 | 14.15 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616C00040000 | 2023-05-11 11:20AM EDT | 40.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST230616C00042500 | 2023-04-17 12:04AM EDT | 42.50 | 7.84 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616C00045000 | 2023-05-19 10:08AM EDT | 45.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST230616C00047500 | 2023-05-19 10:08AM EDT | 47.50 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST230616C00050000 | 2023-05-31 11:10AM EDT | 50.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNST230616C00052500 | 2023-05-31 11:47AM EDT | 52.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MNST230616C00055000 | 2023-05-31 3:53PM EDT | 55.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MNST230616C00057500 | 2023-05-31 3:53PM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MNST230616C00060000 | 2023-05-31 3:59PM EDT | 60.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| MNST230616C00062500 | 2023-05-31 3:53PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| MNST230616C00065000 | 2023-05-31 12:46PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| MNST230616C00067500 | 2023-05-23 11:27AM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MNST230616C00070000 | 2023-05-05 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MNST230616C00072500 | 2023-04-17 12:04AM EDT | 72.50 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616C00075000 | 2023-05-04 2:25PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST230616C00080000 | 2023-03-27 9:41AM EDT | 80.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MNST230616C00085000 | 2023-03-01 12:02PM EDT | 85.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST230616C00090000 | 2023-03-17 1:49PM EDT | 90.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST230616C00095000 | 2023-03-13 11:15AM EDT | 95.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MNST230616C00100000 | 2023-03-27 2:37PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 604 | 50.00% |
| MNST230616C00105000 | 2023-03-27 2:57PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,170 | 50.00% |
| MNST230616C00110000 | 2023-03-27 11:53AM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 165 | 1,292 | 50.00% |
| MNST230616C00115000 | 2023-03-27 2:57PM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,445 | 50.00% |
| MNST230616C00120000 | 2023-03-27 12:36PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 50.00% |
| MNST230616C00125000 | 2023-03-24 2:54PM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 50.00% |
| MNST230616C00130000 | 2023-03-27 2:19PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 50.00% |
| MNST230616C00135000 | 2023-01-18 1:22PM EDT | 135.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 205.47% |
| MNST230616C00140000 | 2023-02-07 1:39PM EDT | 140.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | - | 1 | 196.29% |
| MNST230616C00145000 | 2022-08-04 9:33AM EDT | 145.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 271.39% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230616P00022500 | 2023-04-17 12:04AM EDT | 22.50 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616P00025000 | 2023-03-15 11:32AM EDT | 25.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 490 | 194.14% |
| MNST230616P00027500 | 2023-04-17 12:04AM EDT | 27.50 | 0.38 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616P00030000 | 2023-04-17 12:04AM EDT | 30.00 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| MNST230616P00032500 | 2023-03-17 3:50PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 832 | 139.06% |
| MNST230616P00035000 | 2023-05-03 11:17AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MNST230616P00037500 | 2023-05-01 10:38AM EDT | 37.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 3,366 | 98.05% |
| MNST230616P00040000 | 2023-05-10 9:35AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MNST230616P00042500 | 2023-05-18 9:30AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MNST230616P00045000 | 2023-05-18 12:37PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MNST230616P00047500 | 2023-05-24 10:52AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNST230616P00050000 | 2023-05-31 3:39PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MNST230616P00052500 | 2023-05-31 3:50PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST230616P00055000 | 2023-05-31 3:58PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MNST230616P00057500 | 2023-05-31 3:58PM EDT | 57.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| MNST230616P00060000 | 2023-05-31 2:59PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| MNST230616P00062500 | 2023-05-31 3:25PM EDT | 62.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST230616P00065000 | 2023-05-31 2:50PM EDT | 65.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST230616P00067500 | 2023-05-19 11:33AM EDT | 67.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST230616P00070000 | 2023-03-06 1:03PM EDT | 70.00 | 0.24 | 17.60 | 18.70 | 0.00 | - | 8 | 1,311 | 218.07% |
| MNST230616P00075000 | 2023-03-07 4:44PM EDT | 75.00 | 0.34 | 21.40 | 23.80 | 0.00 | - | 4 | 0 | 232.32% |
| MNST230616P00080000 | 2023-03-14 12:46PM EDT | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MNST230616P00085000 | 2023-03-24 2:47PM EDT | 85.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST230616P00090000 | 2023-03-22 10:57AM EDT | 90.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MNST230616P00095000 | 2023-03-27 3:41PM EDT | 95.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MNST230616P00100000 | 2023-03-27 3:41PM EDT | 100.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 17 | 888 | 0.00% |
| MNST230616P00105000 | 2023-03-27 12:05PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 614 | 0.00% |
| MNST230616P00110000 | 2023-03-24 10:48AM EDT | 110.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 41 | 92 | 0.00% |
| MNST230616P00115000 | 2023-03-27 11:26AM EDT | 115.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MNST230616P00120000 | 2023-02-16 11:16AM EDT | 120.00 | 16.21 | 15.10 | 17.50 | 0.00 | - | - | 0 | 0.00% |
| MNST230616P00125000 | 2023-03-23 3:28PM EDT | 125.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST230616P00135000 | 2023-01-20 1:28PM EDT | 135.00 | 36.20 | 28.60 | 33.30 | 0.00 | - | 1 | 0 | 0.00% |
| MNST230616P00140000 | 2023-02-02 4:41PM EDT | 140.00 | 37.60 | 37.40 | 38.80 | 0.00 | - | - | 0 | 0.00% |
