Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.039,81 +21,71 (+0,04%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240927C00044000 | 2024-08-13 9:50AM EDT | 44.00 | 3.40 | 2.95 | 5.50 | 0.00 | - | 1 | 8 | 58.40% |
| MNST240927C00045000 | 2024-09-05 9:36AM EDT | 45.00 | 3.45 | 2.20 | 5.70 | 0.00 | - | 1 | 11 | 82.13% |
| MNST240927C00046000 | 2024-09-05 9:30AM EDT | 46.00 | 2.80 | 2.05 | 3.80 | 0.00 | - | 1 | 34 | 50.49% |
| MNST240927C00047000 | 2024-08-26 11:52AM EDT | 47.00 | 1.43 | 1.10 | 3.00 | 0.00 | - | 1 | 25 | 46.39% |
| MNST240927C00048000 | 2024-09-06 2:34PM EDT | 48.00 | 1.65 | 1.35 | 1.60 | +0.15 | +10.00% | 2 | 11 | 27.64% |
| MNST240927C00049000 | 2024-09-03 3:21PM EDT | 49.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 5 | 7 | 26.71% |
| MNST240927C00050000 | 2024-09-06 3:57PM EDT | 50.00 | 0.60 | 0.45 | 0.60 | +0.17 | +39.53% | 16 | 99 | 25.00% |
| MNST240927C00051000 | 2024-09-06 3:57PM EDT | 51.00 | 0.35 | 0.25 | 0.35 | -0.51 | -59.30% | 5 | 8 | 25.10% |
| MNST240927C00052000 | 2024-09-06 10:42AM EDT | 52.00 | 0.10 | 0.10 | 0.20 | +0.10 | - | 2 | 0 | 25.49% |
| MNST240927C00060000 | 2024-09-05 9:32AM EDT | 60.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 45.12% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240927P00042000 | 2024-08-08 10:00AM EDT | 42.00 | 0.91 | 0.00 | 2.25 | 0.00 | - | - | 0 | 82.67% |
| MNST240927P00043000 | 2024-08-20 1:10PM EDT | 43.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 100 | 103 | 51.95% |
| MNST240927P00044000 | 2024-09-05 11:32AM EDT | 44.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 8 | 9 | 55.32% |
| MNST240927P00045000 | 2024-09-05 3:19PM EDT | 45.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 39 | 29.10% |
| MNST240927P00046000 | 2024-09-05 11:32AM EDT | 46.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 8 | 20 | 26.76% |
| MNST240927P00047000 | 2024-09-05 9:33AM EDT | 47.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 1 | 10 | 24.22% |
| MNST240927P00048000 | 2024-09-06 11:58AM EDT | 48.00 | 0.80 | 0.55 | 0.75 | -0.83 | -50.92% | 2 | 27 | 23.10% |
| MNST240927P00049000 | 2024-09-03 2:39PM EDT | 49.00 | 1.45 | 1.00 | 1.25 | +1.45 | - | - | 21 | 23.39% |
| MNST240927P00050000 | 2024-09-05 3:19PM EDT | 50.00 | 2.07 | 1.60 | 2.55 | 0.00 | - | 1 | 2 | 38.97% |
