Deutsche Märkte schließen in 3 Stunden 50 Minuten
DAX
18.737,91 +104,80 (+0,56%) Euro Stoxx 50
4.859,23 +31,60 (+0,65%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Gold
2.602,90 -6,00 (-0,23%) EUR/USD
1,1140 +0,0005 (+0,04%) Bitcoin EUR
53.084,14 +345,89 (+0,66%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:55.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920C00055000 | 2024-09-16 2:58PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 2,715 | 25.00% |
| MNST240927C00055000 | 2024-09-16 11:23AM EDT | 2024-09-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| MNST241018C00055000 | 2024-09-16 12:59PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 6.25% |
| MNST241025C00055000 | 2024-09-09 3:44PM EDT | 2024-10-25 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MNST241220C00055000 | 2024-09-13 3:10PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 626 | 3.13% |
| MNST250117C00055000 | 2024-09-12 12:51PM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 42 | 1,340 | 3.13% |
| MNST250321C00055000 | 2024-09-05 2:26PM EDT | 2025-03-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 46 | 79 | 3.13% |
| MNST250620C00055000 | 2024-09-13 12:38PM EDT | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 1,060 | 3.13% |
| MNST260116C00055000 | 2024-09-16 2:56PM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 380 | 1.56% |
| MNST260618C00055000 | 2024-08-20 3:58PM EDT | 2026-06-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| MNST261218C00055000 | 2024-08-13 12:48PM EDT | 2026-12-18 | 7.00 | 5.90 | 10.20 | 0.00 | - | 7 | 26 | 39.10% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920P00055000 | 2024-09-16 10:21AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| MNST241018P00055000 | 2024-09-05 1:33PM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MNST241220P00055000 | 2024-09-13 3:30PM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| MNST250117P00055000 | 2024-09-09 2:13PM EDT | 2025-01-17 | 5.21 | 0.00 | 0.00 | 0.00 | - | 21 | 1,928 | 0.00% |
| MNST250321P00055000 | 2024-08-06 3:47PM EDT | 2025-03-21 | 5.96 | 5.30 | 7.80 | 0.00 | - | - | 2 | 36.07% |
| MNST250620P00055000 | 2024-09-13 3:35PM EDT | 2025-06-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| MNST260116P00055000 | 2024-08-09 10:46AM EDT | 2026-01-16 | 10.40 | 7.60 | 8.50 | 0.00 | - | 10 | 24 | 25.33% |
| MNST261218P00055000 | 2024-07-18 9:48AM EDT | 2026-12-18 | 8.10 | 8.00 | 12.90 | 0.00 | - | 2 | 20 | 34.00% |
