Deutsche Märkte öffnen in 8 Stunden 8 Minuten
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.914,06 +2.257,98 (+4,55%) XRP EUR
0,49 +0,01 (+2,00%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240913C00050000 | 2024-09-09 3:45PM EDT | 2024-09-13 | 1.02 | 1.00 | 1.10 | +0.87 | +580.00% | 112 | 29 | 28.32% |
| MNST240920C00050000 | 2024-09-09 3:55PM EDT | 2024-09-20 | 1.35 | 1.30 | 1.40 | +0.99 | +275.00% | 697 | 2,009 | 27.05% |
| MNST240927C00050000 | 2024-09-09 11:41AM EDT | 2024-09-27 | 1.31 | 1.45 | 1.65 | +0.71 | +118.33% | 47 | 108 | 27.15% |
| MNST241004C00050000 | 2024-09-09 2:19PM EDT | 2024-10-04 | 1.75 | 1.65 | 1.85 | +1.25 | +250.00% | 53 | 9 | 27.05% |
| MNST241011C00050000 | 2024-09-05 10:53AM EDT | 2024-10-11 | 1.65 | 1.70 | 2.55 | +1.00 | +153.85% | 1 | 10 | 35.77% |
| MNST241018C00050000 | 2024-09-09 3:13PM EDT | 2024-10-18 | 2.19 | 2.05 | 2.15 | +1.09 | +99.09% | 36 | 382 | 26.39% |
| MNST241025C00050000 | 2024-09-09 11:28AM EDT | 2024-10-25 | 2.03 | 2.00 | 2.55 | +0.38 | +23.03% | 3 | 11 | 29.96% |
| MNST241220C00050000 | 2024-09-09 3:29PM EDT | 2024-12-20 | 3.74 | 3.50 | 3.70 | +1.44 | +62.61% | 57 | 912 | 31.10% |
| MNST250117C00050000 | 2024-09-09 3:32PM EDT | 2025-01-17 | 4.09 | 3.90 | 4.10 | +1.44 | +54.34% | 1,071 | 2,655 | 30.92% |
| MNST250321C00050000 | 2024-09-06 10:54AM EDT | 2025-03-21 | 3.30 | 4.70 | 5.10 | 0.00 | - | 4 | 79 | 32.29% |
| MNST250620C00050000 | 2024-09-04 3:15PM EDT | 2025-06-20 | 4.20 | 5.60 | 6.30 | 0.00 | - | 4 | 470 | 33.47% |
| MNST260116C00050000 | 2024-09-04 10:35AM EDT | 2026-01-16 | 7.02 | 7.30 | 8.30 | 0.00 | - | 2 | 313 | 34.07% |
| MNST260618C00050000 | 2024-08-08 11:17AM EDT | 2026-06-18 | 6.15 | 5.90 | 10.40 | 0.00 | - | 3 | 4 | 37.83% |
| MNST261218C00050000 | 2024-09-09 10:06AM EDT | 2026-12-18 | 10.50 | 9.50 | 11.50 | +1.50 | +16.67% | 1 | 131 | 37.16% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240913P00050000 | 2024-09-09 3:26PM EDT | 2024-09-13 | 0.22 | 0.20 | 0.30 | -2.90 | -92.95% | 102 | 2 | 25.49% |
| MNST240920P00050000 | 2024-09-09 3:45PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.55 | -1.45 | -76.32% | 1,490 | 3,120 | 23.88% |
| MNST240927P00050000 | 2024-09-09 2:05PM EDT | 2024-09-27 | 0.66 | 0.60 | 0.75 | -1.41 | -68.12% | 32 | 2 | 23.56% |
| MNST241018P00050000 | 2024-09-09 3:50PM EDT | 2024-10-18 | 1.07 | 1.00 | 1.10 | -1.19 | -52.65% | 1,005 | 16 | 21.66% |
| MNST241220P00050000 | 2024-09-09 3:38PM EDT | 2024-12-20 | 2.13 | 2.10 | 2.20 | -1.17 | -35.45% | 71 | 2,105 | 23.94% |
| MNST250117P00050000 | 2024-09-09 10:59AM EDT | 2025-01-17 | 2.55 | 2.30 | 2.45 | -0.85 | -25.00% | 1 | 3,056 | 23.32% |
| MNST250321P00050000 | 2024-09-09 9:49AM EDT | 2025-03-21 | 3.69 | 2.30 | 3.10 | -0.03 | -0.81% | 1 | 9 | 23.63% |
| MNST250620P00050000 | 2024-08-08 2:46PM EDT | 2025-06-20 | 6.82 | 4.00 | 5.90 | 0.00 | - | 4 | 1,918 | 35.43% |
| MNST260116P00050000 | 2024-08-27 10:57AM EDT | 2026-01-16 | 5.70 | 4.40 | 4.90 | 0.00 | - | 9 | 1,444 | 22.57% |
| MNST260618P00050000 | 2024-06-24 1:33PM EDT | 2026-06-18 | 5.40 | 3.10 | 8.00 | 0.00 | - | 2 | 3 | 31.49% |
| MNST261218P00050000 | 2024-08-12 2:50PM EDT | 2026-12-18 | 8.00 | 5.90 | 6.80 | 0.00 | - | 1 | 69 | 23.77% |
