Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.369,90 +1.979,92 (+3,78%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240913C00045000 | 2024-09-11 9:52AM EDT | 2024-09-13 | 4.80 | 3.70 | 7.10 | 0.00 | - | 1 | 6 | 343.16% |
| MNST240920C00045000 | 2024-09-13 9:48AM EDT | 2024-09-20 | 5.20 | 5.30 | 6.30 | +0.70 | +15.56% | 1 | 488 | 81.45% |
| MNST240927C00045000 | 2024-09-05 9:36AM EDT | 2024-09-27 | 3.45 | 4.80 | 6.30 | 0.00 | - | 1 | 11 | 59.47% |
| MNST241018C00045000 | 2024-09-04 9:34AM EDT | 2024-10-18 | 4.26 | 5.40 | 6.40 | 0.00 | - | 1 | 67 | 41.07% |
| MNST241220C00045000 | 2024-09-12 11:58AM EDT | 2024-12-20 | 6.75 | 5.30 | 7.40 | +1.00 | +17.39% | 1 | 160 | 38.21% |
| MNST250117C00045000 | 2024-09-10 10:06AM EDT | 2025-01-17 | 6.90 | 7.30 | 7.60 | 0.00 | - | 6 | 161 | 35.86% |
| MNST250321C00045000 | 2024-09-11 3:12PM EDT | 2025-03-21 | 7.40 | 8.10 | 8.50 | 0.00 | - | 4 | 126 | 36.83% |
| MNST250620C00045000 | 2024-09-13 3:08PM EDT | 2025-06-20 | 8.99 | 8.20 | 9.50 | +1.39 | +18.29% | 5 | 102 | 36.87% |
| MNST260116C00045000 | 2024-09-09 9:38AM EDT | 2026-01-16 | 9.90 | 10.30 | 11.30 | 0.00 | - | 2 | 81 | 36.62% |
| MNST260618C00045000 | 2024-08-08 3:34PM EDT | 2026-06-18 | 8.70 | 8.60 | 13.40 | 0.00 | - | 6 | 10 | 40.78% |
| MNST261218C00045000 | 2024-09-13 9:59AM EDT | 2026-12-18 | 13.20 | 12.20 | 15.60 | +2.10 | +18.92% | 1 | 30 | 44.17% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240913P00045000 | 2024-09-11 10:41AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 516 | 117.19% |
| MNST240920P00045000 | 2024-09-12 12:58PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 1,997 | 50.20% |
| MNST240927P00045000 | 2024-09-10 11:05AM EDT | 2024-09-27 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 39 | 56.35% |
| MNST241004P00045000 | 2024-08-23 9:34AM EDT | 2024-10-04 | 0.71 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 50.15% |
| MNST241018P00045000 | 2024-09-13 10:01AM EDT | 2024-10-18 | 0.17 | 0.10 | 0.20 | -0.15 | -46.87% | 9 | 2,290 | 29.69% |
| MNST241220P00045000 | 2024-09-13 2:15PM EDT | 2024-12-20 | 0.75 | 0.65 | 0.80 | -0.20 | -21.05% | 6 | 1,706 | 28.20% |
| MNST250117P00045000 | 2024-09-11 12:46PM EDT | 2025-01-17 | 1.20 | 0.85 | 0.95 | 0.00 | - | 1 | 3,715 | 26.73% |
| MNST250321P00045000 | 2024-09-11 3:27PM EDT | 2025-03-21 | 1.63 | 1.25 | 1.50 | 0.00 | - | 1 | 325 | 26.98% |
| MNST250620P00045000 | 2024-09-12 2:13PM EDT | 2025-06-20 | 2.11 | 1.80 | 2.00 | 0.00 | - | 1 | 4,555 | 25.73% |
| MNST260116P00045000 | 2024-08-26 10:55AM EDT | 2026-01-16 | 3.50 | 1.85 | 2.95 | 0.00 | - | 2 | 36 | 24.34% |
| MNST260618P00045000 | 2024-09-13 3:45PM EDT | 2026-06-18 | 3.48 | 1.25 | 5.80 | -0.57 | -14.07% | 1 | 5 | 33.39% |
| MNST261218P00045000 | 2024-08-27 9:56AM EDT | 2026-12-18 | 5.17 | 2.75 | 6.40 | 0.00 | - | 2 | 14 | 31.69% |
