Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,67+0,94 (+1,06%)
Börsenschluss: 04:00PM EDT
89,90 +0,23 (+0,26%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST220617C000450002021-11-22 10:30AM EDT45.0047.2547.6049.700.00-10308.01%
MNST220617C000500002022-04-22 11:09AM EDT50.0037.0036.9039.100.00-110.00%
MNST220617C000550002022-03-18 3:58PM EDT55.0026.2026.3029.700.00-230.00%
MNST220617C000600002021-11-05 9:35AM EDT60.0032.2525.0025.700.00-13120.00%
MNST220617C000650002022-03-18 3:20PM EDT65.0016.9016.3020.000.00-460.00%
MNST220617C000700002022-05-17 1:27PM EDT70.0019.2019.5020.200.00-12160.35%
MNST220617C000750002022-05-16 10:08AM EDT75.0015.2114.7015.400.00-31954.39%
MNST220617C000800002022-05-25 11:31AM EDT80.008.709.9010.400.00-24447.17%
MNST220617C000850002022-05-27 3:57PM EDT85.005.705.605.90+1.40+32.56%212,01036.87%
MNST220617C000900002022-05-27 10:10AM EDT90.002.252.102.40-0.13-5.46%65,46130.54%
MNST220617C000950002022-05-27 3:19PM EDT95.000.550.450.70-0.10-15.38%363029.20%
MNST220617C001000002022-05-25 3:21PM EDT100.000.210.001.000.00-121849.12%
MNST220617C001050002022-05-25 9:34AM EDT105.000.150.000.950.00-87250.24%
MNST220617C001100002022-05-12 10:51AM EDT110.000.390.000.000.00-11325.00%
MNST220617C001150002022-01-18 10:48AM EDT115.000.450.052.000.00--185.16%
MNST220617C001200002022-01-20 2:40PM EDT120.000.350.002.250.00-1297.46%
MNST220617C001250002021-11-04 1:55PM EDT125.000.350.050.550.00-1179.98%
MNST220617C001300002022-02-03 1:59PM EDT130.000.250.000.350.00-1879.69%
MNST220617C001350002022-01-20 4:36PM EDT135.000.050.002.150.00-11122.31%
MNST220617C001400002022-01-21 3:34PM EDT140.000.050.000.750.00-11104.79%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST220617P000450002022-05-09 3:35PM EDT45.000.050.000.900.00-11172.27%
MNST220617P000500002022-04-22 3:33PM EDT50.000.100.000.400.00-214128.71%
MNST220617P000550002022-03-23 11:13AM EDT55.000.530.001.350.00-213139.75%
MNST220617P000600002022-04-21 10:17AM EDT60.000.300.000.300.00-2988.48%
MNST220617P000650002022-05-27 9:30AM EDT65.000.100.000.25-0.03-23.08%19970.70%
MNST220617P000700002022-05-27 12:06PM EDT70.000.150.100.30-0.06-28.57%123661.62%
MNST220617P000750002022-05-27 2:25PM EDT75.000.300.100.55-0.05-14.29%162652.44%
MNST220617P000800002022-05-27 3:44PM EDT80.000.430.350.55-0.18-29.51%11,43143.07%
MNST220617P000850002022-05-27 3:44PM EDT85.001.050.901.15-0.33-23.91%71,84135.67%
MNST220617P000900002022-05-24 11:07AM EDT90.004.702.352.850.00-212631.98%
MNST220617P000950002022-05-27 9:36AM EDT95.006.305.806.10-0.34-5.12%134730.35%
MNST220617P001000002022-05-23 10:37AM EDT100.0013.2010.0010.800.00-13138.53%
MNST220617P001050002022-02-14 4:59PM EDT105.0022.7027.6029.500.00-1327222.49%
MNST220617P001200002022-03-14 12:12AM EDT120.0044.700.000.000.00---0.00%