Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,03-0,69 (-1,42%)
Börsenschluss: 04:00PM EDT
48,49 +0,46 (+0,96%)
Nachbörse: 07:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621C000300002024-02-29 2:04PM EDT30.0029.5427.3032.000.00-10983.20%
MNST240621C000375002024-06-14 10:19AM EDT37.5011.2021.0021.40-10.80-49.09%-8677.64%
MNST240621C000400002024-06-05 3:54PM EDT40.0011.658.008.800.00-3029109.77%
MNST240621C000410002024-05-30 9:30AM EDT41.0013.176.908.300.00-10113.28%
MNST240621C000425002023-08-30 9:54AM EDT42.5018.9013.1014.100.00-22430.96%
MNST240621C000440002023-10-20 9:47AM EDT44.0010.0012.2015.400.00-3738467.58%
MNST240621C000450002024-06-13 12:05PM EDT45.003.823.103.400.00-2115454.10%
MNST240621C000460002024-06-14 3:14PM EDT46.002.001.852.85-0.90-31.03%10163.09%
MNST240621C000475002024-06-14 3:48PM EDT47.500.800.850.95-0.73-47.71%12313724.66%
MNST240621C000490002024-06-14 3:46PM EDT49.000.200.200.25-0.30-60.00%9811,09623.05%
MNST240621C000500002024-06-14 3:32PM EDT50.000.130.050.15-0.12-48.00%958,16128.13%
MNST240621C000525002024-06-14 3:25PM EDT52.500.060.050.10-0.04-40.00%995,88644.14%
MNST240621C000550002024-06-14 3:39PM EDT55.000.020.000.10-0.03-60.00%6917,97953.52%
MNST240621C000575002024-06-14 3:11PM EDT57.500.050.000.150.00-33,86872.27%
MNST240621C000600002024-06-13 2:28PM EDT60.000.050.000.050.00-675,37172.66%
MNST240621C000625002024-06-13 11:32AM EDT62.500.060.000.050.00-61,77583.59%
MNST240621C000650002024-06-12 1:17PM EDT65.000.030.000.050.00-33,99893.75%
MNST240621C000675002024-06-06 3:34PM EDT67.500.150.000.050.00-1441103.91%
MNST240621C000700002024-06-13 12:38PM EDT70.000.020.000.05-0.03-60.00%5,000134,878113.28%
MNST240621C000725002024-06-07 9:30AM EDT72.500.050.000.050.00-1330122.66%
MNST240621C000750002024-06-06 1:44PM EDT75.000.050.000.050.00-578131.25%
MNST240621C000775002024-06-04 9:31AM EDT77.500.100.000.050.00-122139.06%
MNST240621C000800002024-05-24 1:53PM EDT80.000.500.000.050.00-1112146.88%
MNST240621C000850002023-12-12 1:23PM EDT85.000.200.002.250.00-555308.01%
MNST240621C001050002023-03-23 11:18AM EDT105.0013.940.000.000.00--150.00%
MNST240621C001100002023-03-17 12:14PM EDT110.0012.310.000.000.00-969650.00%
MNST240621C001150002023-03-17 10:22AM EDT115.0010.000.000.000.00-878750.00%
MNST240621C001350002023-03-09 11:31AM EDT135.003.700.000.000.00--350.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621P000250002024-01-26 3:52PM EDT25.000.160.000.200.00-872882237.50%
MNST240621P000275002023-10-13 11:32AM EDT27.500.400.050.200.00-161170214.06%
MNST240621P000300002023-12-21 4:59PM EDT30.000.200.000.250.00-1107184.77%
MNST240621P000325002024-04-05 3:51PM EDT32.500.070.002.150.00-198266.60%
MNST240621P000350002024-04-30 9:37AM EDT35.000.150.000.000.00-120550.00%
MNST240621P000375002024-06-14 12:50PM EDT37.500.050.000.10-0.29-85.29%18193091.02%
MNST240621P000400002024-06-13 1:24PM EDT40.000.050.002.050.00-3001,362154.88%
MNST240621P000410002024-06-12 12:40PM EDT41.000.050.000.750.00-24599.02%
MNST240621P000425002024-06-13 2:58PM EDT42.500.050.050.500.00-201,19975.00%
MNST240621P000440002024-06-10 11:24AM EDT44.000.050.052.100.00-2116102.83%
MNST240621P000450002024-06-14 3:12PM EDT45.000.110.052.25+0.01+10.00%2428391.99%
MNST240621P000460002024-06-14 3:54PM EDT46.000.160.050.25+0.06+60.00%1231,35335.94%
MNST240621P000475002024-06-14 3:26PM EDT47.500.450.300.35+0.20+80.00%4213,32021.88%
MNST240621P000490002024-06-14 3:57PM EDT49.001.101.101.35+0.35+46.67%1,1003,15528.71%
MNST240621P000500002024-06-14 3:44PM EDT50.002.301.952.15+0.95+70.37%3410,33129.98%
MNST240621P000525002024-06-14 3:49PM EDT52.504.704.405.30+0.90+23.68%606,82564.75%
MNST240621P000550002024-06-14 2:04PM EDT55.007.056.907.40+0.68+10.68%89,44869.73%
MNST240621P000575002024-06-13 3:27PM EDT57.509.907.4010.30+0.90+10.00%160199132.42%
MNST240621P000600002024-06-13 3:38PM EDT60.0012.2310.9013.30+0.98+8.71%22127294.73%
MNST240621P000625002024-06-14 2:30PM EDT62.5014.7012.6015.40+0.90+6.52%141163175.00%
MNST240621P000650002024-05-31 1:09PM EDT65.0013.9016.8018.900.00-510188.28%
MNST240621P000675002024-03-14 10:06AM EDT67.506.8010.8014.700.00-940.00%
MNST240621P000700002024-06-14 3:04PM EDT70.0022.2219.9022.10+0.92+4.32%5,52658,822143.75%
MNST240621P000750002024-05-28 12:41PM EDT75.0023.3025.2028.100.00-20261.33%
MNST240621P000800002023-03-17 10:14AM EDT80.003.400.000.000.00-29800.00%
MNST240621P000850002023-03-27 9:36AM EDT85.004.000.000.000.00-300.00%
MNST240621P000900002024-05-17 3:11PM EDT90.0035.1040.1044.100.00-1900217.19%
MNST240621P000950002023-03-22 11:59AM EDT95.006.500.000.000.00--00.00%
MNST240621P001000002023-03-24 11:57AM EDT100.008.700.000.000.00-18270.00%
MNST240621P001050002023-03-22 11:52AM EDT105.0010.200.000.000.00-11150.00%
MNST240621P001100002023-03-22 2:31PM EDT110.0013.000.000.000.00--10.00%