Deutsche Märkte schließen in 3 Stunden 2 Minuten

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,13+0,48 (+0,93%)
Börsenschluss: 04:00PM EDT
52,43 +0,30 (+0,58%)
Vorbörslich: 08:17AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621C000300002024-02-29 2:04PM EDT30.0029.5427.3032.000.00-10424.12%
MNST240621C000375002023-08-08 2:08PM EDT37.5022.0021.0021.400.00--8288.38%
MNST240621C000400002024-05-29 3:56PM EDT40.0012.800.000.000.00-10310.00%
MNST240621C000410002024-05-22 10:26AM EDT41.0011.680.000.000.00--10.00%
MNST240621C000425002023-08-30 9:54AM EDT42.5018.9013.1014.100.00-22167.77%
MNST240621C000440002023-10-20 9:47AM EDT44.0010.0012.2015.400.00-3738192.77%
MNST240621C000450002024-05-28 3:24PM EDT45.006.900.000.000.00-11540.00%
MNST240621C000475002024-05-28 1:59PM EDT47.502.250.000.000.00-2170.00%
MNST240621C000490002024-05-28 1:59PM EDT49.003.100.000.000.00-22670.00%
MNST240621C000500002024-05-29 2:16PM EDT50.002.780.000.000.00-92480.00%
MNST240621C000525002024-05-29 3:59PM EDT52.501.200.000.000.00-1,1581,3050.78%
MNST240621C000550002024-05-29 3:22PM EDT55.000.420.000.000.00-884,0146.25%
MNST240621C000575002024-05-29 12:40PM EDT57.500.200.000.000.00-283,50812.50%
MNST240621C000600002024-05-29 12:55PM EDT60.000.060.000.000.00-12,78512.50%
MNST240621C000625002024-05-29 1:18PM EDT62.500.200.000.000.00-511,79712.50%
MNST240621C000650002024-05-23 10:44AM EDT65.000.210.000.000.00-51,27625.00%
MNST240621C000675002024-04-15 3:46PM EDT67.500.050.001.000.00-9044177.78%
MNST240621C000700002024-05-29 2:48PM EDT70.000.050.000.000.00-18,96130,49925.00%
MNST240621C000725002024-05-06 10:17AM EDT72.500.050.000.000.00-132525.00%
MNST240621C000750002024-05-29 1:40PM EDT75.000.050.000.000.00-156225.00%
MNST240621C000775002024-01-03 2:16PM EDT77.500.050.001.750.00-122121.48%
MNST240621C000800002024-05-24 1:53PM EDT80.000.500.000.000.00-111250.00%
MNST240621C000850002023-12-12 1:23PM EDT85.000.200.002.250.00-555149.80%
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 EDT25.000.160.000.200.00-872882144.14%
MNST240621P000275002023-10-13 11:32AM EDT27.500.400.050.200.00-161170131.64%
MNST240621P000300002023-12-21 4:59PM EDT30.000.200.000.250.00-1107115.63%
MNST240621P000325002024-04-05 3:51PM EDT32.500.070.002.150.00-198165.53%
MNST240621P000350002024-04-30 9:37AM EDT35.000.150.000.000.00-120525.00%
MNST240621P000375002023-12-12 11:08AM EDT37.500.340.050.300.00-393078.91%
MNST240621P000400002024-05-06 10:55AM EDT40.000.080.000.000.00-11,36225.00%
MNST240621P000410002023-12-15 1:04PM EDT41.000.400.000.350.00-54360.94%
MNST240621P000425002024-05-24 3:18PM EDT42.500.100.000.000.00-11,19925.00%
MNST240621P000440002024-05-07 3:32PM EDT44.000.150.000.000.00-205312.50%
MNST240621P000450002024-05-21 11:40AM EDT45.000.050.000.000.00-226312.50%
MNST240621P000460002024-05-28 2:00PM EDT46.000.100.000.000.00-121,30812.50%
MNST240621P000475002024-05-29 9:52AM EDT47.500.160.000.000.00-151,26512.50%
MNST240621P000490002024-05-29 1:13PM EDT49.000.270.000.000.00-28546.25%
MNST240621P000500002024-05-29 3:46PM EDT50.000.500.000.000.00-5095,4676.25%
MNST240621P000525002024-05-29 3:50PM EDT52.501.550.000.000.00-19710,5440.00%
MNST240621P000550002024-05-29 3:53PM EDT55.003.300.000.000.00-5913,7830.00%
MNST240621P000575002024-05-29 3:56PM EDT57.505.100.000.000.00-522,1040.00%
MNST240621P000600002024-05-23 10:47AM EDT60.007.090.000.000.00-35110.00%
MNST240621P000625002024-05-23 2:11PM EDT62.509.700.000.000.00-11620.00%
MNST240621P000650002024-05-22 3:45PM EDT65.0012.100.000.000.00-1,270500.00%
MNST240621P000675002024-03-14 10:06AM EDT67.506.8010.8014.700.00-940.00%
MNST240621P000700002024-05-29 2:48PM EDT70.0018.000.000.000.00-18,90030,3600.00%
MNST240621P000750002024-05-28 12:41PM EDT75.0023.300.000.000.00-220.00%
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 EDT90.0035.100.000.000.00-19000.00%
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%