Deutsche Märkte schließen in 5 Stunden 16 Minuten

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,30-0,52 (-0,58%)
Börsenschluss: 04:00PM EDT
89,30 0,00 (0,00%)
Vorbörslich: 04:19AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST220916C000400002022-08-09 1:04PM EDT40.0047.9049.4050.000.00-22143.85%
MNST220916C000500002022-08-10 1:01PM EDT50.0039.9039.3040.00+39.90--0105.27%
MNST220916C000700002022-08-05 12:34PM EDT70.0021.6019.6020.000.00--255.27%
MNST220916C000750002022-08-04 3:56PM EDT75.0021.8014.8015.200.00-2450.68%
MNST220916C000800002022-08-08 10:46AM EDT80.0011.5010.2010.400.00-82539.80%
MNST220916C000850002022-08-10 3:35PM EDT85.006.205.906.10+1.70+37.78%117332.46%
MNST220916C000900002022-08-11 2:12PM EDT90.002.802.702.85+0.29+11.55%632,30328.39%
MNST220916C000950002022-08-11 1:09PM EDT95.001.050.851.10+0.19+22.09%242,40027.44%
MNST220916C001000002022-08-11 10:39AM EDT100.000.300.200.35-0.05-14.29%885427.25%
MNST220916C001050002022-08-11 10:05AM EDT105.000.750.050.30+0.58+341.18%179234.23%
MNST220916C001100002022-08-08 3:37PM EDT110.000.050.000.300.00--38341.50%
MNST220916C001150002022-08-01 9:30AM EDT115.000.350.000.750.00--2150.44%
MNST220916C001200002022-07-13 10:00AM EDT120.000.200.000.750.00--856.84%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST220916P000500002022-07-15 12:56PM EDT50.000.150.000.400.00--795.41%
MNST220916P000550002022-08-03 9:30AM EDT55.000.200.000.200.00--40773.05%
MNST220916P000600002022-08-05 9:59AM EDT60.000.300.000.400.00--1068.65%
MNST220916P000650002022-07-22 3:28PM EDT65.000.290.000.350.00--1255.27%
MNST220916P000700002022-08-10 1:39PM EDT70.000.150.000.20-0.05-25.00%22,36045.31%
MNST220916P000750002022-08-09 1:10PM EDT75.000.420.150.300.00-42,18637.70%
MNST220916P000800002022-08-11 1:17PM EDT80.000.470.500.60-0.39-45.35%13,72432.18%
MNST220916P000850002022-08-11 1:31PM EDT85.001.081.201.35-0.67-38.29%257727.74%
MNST220916P000900002022-08-11 1:31PM EDT90.002.622.903.20-1.58-37.62%61,17225.27%
MNST220916P000950002022-08-11 11:03AM EDT95.005.506.106.40-1.40-20.29%832022.73%
MNST220916P001000002022-08-10 11:34AM EDT100.0010.0010.4010.80-2.03-16.87%511020.70%
MNST220916P001050002022-08-05 9:54AM EDT105.0013.7815.3015.900.00--031.45%
MNST220916P001150002022-08-05 10:12AM EDT115.0024.2025.2026.000.00-1048.24%
MNST220916P001200002022-07-07 1:27PM EDT120.0023.5023.6024.300.00--00.00%