Deutsche Märkte öffnen in 4 Stunden 34 Minuten
Nikkei 225
36.608,70 +988,93 (+2,78%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.604,45 +838,74 (+1,62%) XRP EUR
0,49 +0,00 (+0,43%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116C00025000 | 2024-08-15 3:27PM EDT | 25.00 | 25.00 | 24.00 | 29.00 | 0.00 | - | - | 1 | 58.09% |
| MNST260116C00030000 | 2024-09-04 12:02PM EDT | 30.00 | 20.90 | 19.90 | 24.30 | 0.00 | - | 3 | 23 | 51.03% |
| MNST260116C00035000 | 2024-07-11 10:05AM EDT | 35.00 | 19.00 | 13.70 | 16.60 | 0.00 | - | 1 | 4 | 36.07% |
| MNST260116C00040000 | 2024-09-11 11:14AM EDT | 40.00 | 13.33 | 11.70 | 14.40 | -1.07 | -7.43% | 5 | 35 | 42.68% |
| MNST260116C00042500 | 2024-08-19 9:56AM EDT | 42.50 | 9.62 | 10.60 | 13.00 | 0.00 | - | 1 | 2 | 42.55% |
| MNST260116C00045000 | 2024-09-09 9:38AM EDT | 45.00 | 9.90 | 9.50 | 10.50 | 0.00 | - | 2 | 81 | 36.60% |
| MNST260116C00047500 | 2024-08-23 2:50PM EDT | 47.50 | 6.80 | 6.00 | 10.30 | 0.00 | - | 1 | 10 | 41.21% |
| MNST260116C00050000 | 2024-09-04 10:35AM EDT | 50.00 | 7.20 | 4.60 | 7.40 | +0.18 | +2.56% | 2 | 313 | 33.01% |
| MNST260116C00052500 | 2024-08-29 12:52PM EDT | 52.50 | 4.65 | 4.80 | 6.40 | 0.00 | - | 1 | 76 | 32.92% |
| MNST260116C00055000 | 2024-09-10 1:36PM EDT | 55.00 | 5.20 | 4.60 | 5.60 | 0.00 | - | 26 | 380 | 33.20% |
| MNST260116C00057500 | 2024-08-23 10:55AM EDT | 57.50 | 2.60 | 2.45 | 4.20 | 0.00 | - | 4 | 73 | 30.34% |
| MNST260116C00060000 | 2024-09-06 3:16PM EDT | 60.00 | 3.00 | 1.35 | 3.40 | 0.00 | - | 1 | 95 | 29.60% |
| MNST260116C00062500 | 2024-09-09 9:38AM EDT | 62.50 | 2.50 | 0.00 | 2.90 | 0.00 | - | 50 | 54 | 29.81% |
| MNST260116C00065000 | 2024-09-09 2:45PM EDT | 65.00 | 2.45 | 0.00 | 2.55 | 0.00 | - | 3 | 432 | 30.41% |
| MNST260116C00067500 | 2024-07-18 11:41AM EDT | 67.50 | 2.50 | 0.20 | 3.90 | 0.00 | - | 3 | 36 | 39.33% |
| MNST260116C00070000 | 2024-06-11 1:06PM EDT | 70.00 | 2.20 | 0.60 | 2.25 | 0.00 | - | 2 | 9 | 32.95% |
| MNST260116C00075000 | 2024-09-05 1:24PM EDT | 75.00 | 0.75 | 0.90 | 1.20 | 0.00 | - | 2 | 841 | 29.86% |
| MNST260116C00080000 | 2023-11-21 12:59PM EDT | 80.00 | 3.38 | 0.80 | 4.20 | 0.00 | - | 8 | 4 | 50.35% |
| MNST260116C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 59 | 57.51% |
| MNST260116C00090000 | 2024-09-04 12:25PM EDT | 90.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 22 | 46.13% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116P00025000 | 2024-08-20 2:37PM EDT | 25.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 3 | 7 | 64.87% |
| MNST260116P00027500 | 2024-09-09 10:43AM EDT | 27.50 | 0.55 | 0.55 | 0.90 | 0.00 | - | 1 | 27 | 41.16% |
| MNST260116P00030000 | 2024-08-08 10:20AM EDT | 30.00 | 0.91 | 0.60 | 1.05 | 0.00 | - | 35 | 104 | 37.92% |
| MNST260116P00035000 | 2024-08-08 2:18PM EDT | 35.00 | 1.65 | 1.05 | 1.55 | 0.00 | - | 3 | 57 | 33.01% |
| MNST260116P00040000 | 2024-07-18 11:59AM EDT | 40.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 7 | 17 | 42.98% |
| MNST260116P00042500 | 2024-08-26 10:44AM EDT | 42.50 | 2.95 | 2.35 | 2.55 | 0.00 | - | 5 | 2,307 | 25.39% |
| MNST260116P00045000 | 2024-08-26 10:55AM EDT | 45.00 | 3.50 | 0.75 | 3.30 | 0.00 | - | 2 | 36 | 24.30% |
| MNST260116P00047500 | 2024-09-04 11:22AM EDT | 47.50 | 4.10 | 1.80 | 4.10 | 0.00 | - | 26 | 44 | 22.77% |
| MNST260116P00050000 | 2024-08-27 10:57AM EDT | 50.00 | 5.70 | 3.70 | 5.10 | 0.00 | - | 9 | 1,444 | 21.40% |
| MNST260116P00052500 | 2024-09-03 10:01AM EDT | 52.50 | 7.20 | 5.90 | 6.30 | 0.00 | - | 1 | 62 | 20.11% |
| MNST260116P00055000 | 2024-08-09 10:46AM EDT | 55.00 | 10.40 | 7.60 | 8.50 | 0.00 | - | 10 | 24 | 22.43% |
| MNST260116P00057500 | 2024-05-06 3:47PM EDT | 57.50 | 6.60 | 5.70 | 10.50 | 0.00 | - | 1 | 36 | 23.28% |
| MNST260116P00060000 | 2024-07-23 12:13PM EDT | 60.00 | 10.20 | 11.00 | 16.00 | 0.00 | - | 17 | 35 | 39.81% |
| MNST260116P00065000 | 2024-01-23 11:58AM EDT | 65.00 | 11.08 | 9.50 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| MNST260116P00067500 | 2024-06-04 2:40PM EDT | 67.50 | 15.70 | 16.30 | 20.50 | 0.00 | - | 1 | 0 | 33.14% |
| MNST260116P00075000 | 2024-06-10 10:23AM EDT | 75.00 | 23.56 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 38.90% |
| MNST260116P00080000 | 2024-07-18 10:48AM EDT | 80.00 | 27.70 | 31.00 | 35.50 | 0.00 | - | 1 | 0 | 55.03% |
