Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
49,09+0,41 (+0,84%)
Börsenschluss: 04:00PM EDT
49,40 +0,31 (+0,63%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST250117C000225002024-06-18 9:35AM EDT22.5026.8025.1029.900.00-1279.98%
MNST250117C000250002024-01-19 12:03PM EDT25.0032.9729.0034.000.00-22165.87%
MNST250117C000275002024-04-30 3:54PM EDT27.5027.4022.5027.100.00--197.46%
MNST250117C000300002024-02-07 4:46PM EDT30.0028.2528.5033.500.00-2136185.18%
MNST250117C000325002024-02-29 11:03AM EDT32.5028.5326.1031.000.00-1015168.12%
MNST250117C000350002024-06-14 11:23AM EDT35.0015.1013.7017.300.00-102067.94%
MNST250117C000375002024-06-17 12:19PM EDT37.5012.7911.5013.700.00-3348.56%
MNST250117C000400002024-03-26 9:50AM EDT40.0021.3013.6014.800.00-11767.33%
MNST250117C000425002024-06-06 3:41PM EDT42.5011.908.609.500.00-43540.72%
MNST250117C000450002024-06-21 9:36AM EDT45.007.276.807.20+0.67+10.15%17034.50%
MNST250117C000475002024-06-17 11:16AM EDT47.505.005.005.500.00-1210132.04%
MNST250117C000500002024-06-21 3:37PM EDT50.004.183.504.90+0.33+8.57%1041,46835.83%
MNST250117C000525002024-06-17 12:16PM EDT52.502.602.552.900.00-135528.74%
MNST250117C000550002024-06-21 2:10PM EDT55.002.001.702.10+0.10+5.26%351,23228.37%
MNST250117C000575002024-06-13 12:04PM EDT57.501.241.101.450.00-111,28227.74%
MNST250117C000600002024-06-21 12:03PM EDT60.000.920.851.10+0.06+6.98%21,45228.43%
MNST250117C000625002024-06-17 10:04AM EDT62.500.700.550.750.00-2072428.10%
MNST250117C000650002024-06-21 3:12PM EDT65.000.500.350.550.00-42,47228.49%
MNST250117C000675002024-06-12 9:57AM EDT67.500.390.202.450.00-393450.37%
MNST250117C000700002024-06-12 2:41PM EDT70.000.450.200.600.00-71,58134.35%
MNST250117C000725002024-04-25 10:53AM EDT72.500.450.000.550.00-259535.96%
MNST250117C000750002024-05-17 9:30AM EDT75.000.300.151.250.00-101,71547.34%
MNST250117C000775002024-03-28 1:44PM EDT77.500.800.250.750.00-115043.38%
MNST250117C000800002024-06-12 3:13PM EDT80.000.150.001.000.00-265548.90%
MNST250117C000850002024-03-18 9:35AM EDT85.000.500.000.750.00-13749.39%
MNST250117C000900002024-03-07 2:38PM EDT90.000.800.001.250.00-66450.90%
MNST250117C000950002022-11-17 4:37PM EDT95.0023.8322.5027.500.00-11239.70%
MNST250117C001000002023-03-20 11:18AM EDT100.0020.990.000.000.00-121925.00%
MNST250117C001050002023-03-02 12:24PM EDT105.0017.760.000.000.00-6725.00%
MNST250117C001100002023-03-09 11:17AM EDT110.0016.400.000.000.00-31625.00%
MNST250117C001150002023-02-08 3:01PM EDT115.0013.0010.2015.000.00-129166.31%
MNST250117C001200002023-03-17 10:57AM EDT120.0012.000.000.000.00-14225.00%
MNST250117C001250002023-01-26 4:33PM EDT125.0010.208.0012.000.00-137154.69%
MNST250117C001300002023-02-16 1:10PM EDT130.008.465.009.800.00-28139.08%
MNST250117C001350002023-03-02 12:24PM EDT135.006.240.000.000.00-61325.00%
MNST250117C001400002023-02-09 10:30AM EDT140.005.502.607.400.00-22125.64%
MNST250117C001450002023-02-07 12:51PM EDT145.004.302.056.700.00-57122.66%
MNST250117C001500002023-02-13 1:50PM EDT150.003.901.006.000.00-37116.92%
MNST250117C001550002023-02-27 12:24PM EDT155.002.900.000.000.00-3625.00%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST250117P000225002024-05-29 12:32PM EDT22.500.090.000.200.00-105650.98%
MNST250117P000250002023-11-09 2:04PM EDT25.000.100.000.700.00-107856.15%
MNST250117P000275002024-04-19 3:11PM EDT27.500.200.000.000.00-22812.50%
MNST250117P000300002023-11-20 12:45PM EDT30.000.490.000.700.00-12151.00%
MNST250117P000325002024-05-31 1:22PM EDT32.500.300.100.500.00-133040.48%
MNST250117P000350002024-06-14 1:07PM EDT35.000.350.100.600.00-110836.40%
MNST250117P000375002024-06-21 1:41PM EDT37.500.450.400.50-0.13-22.41%141229.05%
MNST250117P000400002024-06-20 3:49PM EDT40.000.800.600.750.00-902,48527.03%
MNST250117P000425002024-06-20 1:14PM EDT42.501.150.851.250.00-146026.37%
MNST250117P000450002024-06-21 3:06PM EDT45.001.501.301.70-0.30-16.67%11,44423.68%
MNST250117P000475002024-06-21 3:06PM EDT47.502.202.052.55-0.36-14.06%22,46522.56%
MNST250117P000500002024-06-21 2:10PM EDT50.003.303.003.60-0.39-10.57%363,23320.92%
MNST250117P000525002024-06-21 2:42PM EDT52.504.604.505.10-0.30-6.12%22,31820.26%
MNST250117P000550002024-06-21 2:42PM EDT55.006.454.707.00-0.35-5.15%11,86720.55%
MNST250117P000575002024-06-17 10:40AM EDT57.508.886.509.000.00-168219.78%
MNST250117P000600002024-05-29 1:40PM EDT60.008.369.5012.600.00-201,67233.69%
MNST250117P000625002024-06-13 2:23PM EDT62.5013.7011.4015.100.00-2606037.31%
MNST250117P000650002024-06-20 2:01PM EDT65.0015.9715.6016.200.00-222324.46%
MNST250117P000675002024-03-13 9:59AM EDT67.508.2011.7014.400.00-2650.00%
MNST250117P000700002024-06-13 3:13PM EDT70.0021.3019.4022.700.00-1047.62%
MNST250117P000725002023-11-03 10:42AM EDT72.5016.1015.0020.000.00-100.00%
MNST250117P000750002023-01-24 11:32AM EDT75.003.802.755.300.00-150.00%
MNST250117P000800002023-07-07 11:28AM EDT80.0023.8023.1026.500.00-300.00%
MNST250117P000850002023-02-08 3:15PM EDT85.005.503.808.400.00-140.00%
MNST250117P000900002023-02-06 1:30PM EDT90.006.884.008.800.00-330.00%
MNST250117P000950002023-01-26 4:20PM EDT95.008.208.009.600.00-75750.00%
MNST250117P001000002023-03-06 1:58PM EDT100.008.600.000.000.00-1180.00%
MNST250117P001100002022-12-01 3:36PM EDT110.0016.3014.5019.500.00-120.00%
MNST250117P001200002023-01-20 11:46AM EDT120.0025.2018.1021.400.00-160.00%
MNST250117P001300002023-02-28 2:14PM EDT130.0028.770.000.000.00-120.00%
MNST250117P001350002023-03-06 1:04PM EDT135.0031.300.000.000.00-250.00%
MNST250117P001400002023-01-20 10:49AM EDT140.0041.3033.5038.500.00-110.00%