Deutsche Märkte öffnen in 5 Stunden 21 Minuten

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
101,88-1,49 (-1,44%)
Börsenschluss: 04:00PM EST
102,11 +0,23 (+0,23%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST230120C000400002021-12-29 2:38PM EST40.0056.5054.7059.300.00-250.00%
MNST230120C000500002022-08-09 11:53AM EST50.0039.0039.7041.300.00-110.00%
MNST230120C000550002021-11-15 10:17AM EST55.0039.5036.0039.100.00-250.00%
MNST230120C000600002021-12-13 11:44AM EST60.0031.9035.7038.700.00-1240.00%
MNST230120C000650002022-08-10 8:34AM EST65.0026.3026.2026.70+26.30-19000.00%
MNST230120C000700002022-08-09 8:53AM EST70.0020.5821.6022.200.00-1350.00%
MNST230120C000750002022-08-08 2:31PM EST75.0017.5217.3017.800.00-21020.00%
MNST230120C000800002022-07-11 1:32PM EST80.0020.9613.5013.800.00-34570.00%
MNST230120C000850002022-07-28 12:16PM EST85.0017.709.8010.200.00-62740.00%
MNST230120C000900002022-08-10 11:06AM EST90.007.057.007.30+0.55+8.46%16530.00%
MNST230120C000950002022-08-11 1:34PM EST95.004.804.704.90+0.60+14.29%203220.00%
MNST230120C001000002022-08-11 10:06AM EST100.003.203.003.30-0.10-3.03%91,42414.56%
MNST230120C001050002022-08-10 1:48PM EST105.001.891.752.10-0.02-1.05%159721.86%
MNST230120C001100002022-08-11 8:30AM EST110.001.451.101.25-0.20-12.12%186125.42%
MNST230120C001150002022-08-11 8:59AM EST115.000.640.550.75-1.28-66.67%175728.13%
MNST230120C001200002022-07-28 10:50AM EST120.001.450.300.500.00-24931.10%
MNST230120C001250002021-11-30 3:10PM EST125.001.452.202.600.00-37858.15%
MNST230120C001300002022-07-06 1:56PM EST130.001.000.300.700.00-1645.17%
MNST230120C001350002021-11-30 3:10PM EST135.000.851.151.550.00-319159.33%
MNST230120C001400002022-07-19 2:47PM EST140.000.200.000.750.00-11955.81%
MNST230120C001450002021-12-07 9:32AM EST145.000.550.551.500.00-1664.80%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST230120P000400002022-08-02 8:30AM EST40.000.100.000.250.00-245110.94%
MNST230120P000450002021-10-22 8:35AM EST45.000.900.005.000.00-1100178.96%
MNST230120P000500002021-12-15 11:16AM EST50.001.130.004.300.00-172152.54%
MNST230120P000550002022-07-18 11:50AM EST55.000.550.001.000.00-133595.51%
MNST230120P000600002022-08-11 10:47AM EST60.000.550.500.85-0.20-26.67%122489.21%
MNST230120P000650002022-07-29 12:24PM EST65.000.760.901.200.00-42,06286.38%
MNST230120P000700002022-08-11 12:21PM EST70.001.301.251.55-0.25-16.13%22,53980.93%
MNST230120P000750002022-08-11 12:25PM EST75.001.901.902.10-0.40-17.39%4002,74977.66%
MNST230120P000800002022-08-11 12:21PM EST80.002.802.903.10-0.50-15.15%274776.66%
MNST230120P000850002022-08-11 12:46PM EST85.004.104.304.50-0.40-8.89%11,00676.56%
MNST230120P000900002022-08-10 2:32PM EST90.006.106.306.60-1.30-17.57%3358778.70%
MNST230120P000950002022-08-10 2:33PM EST95.008.708.909.30-0.80-8.42%336182.12%
MNST230120P001000002022-08-08 8:45AM EST100.0011.5012.2012.700.00-104887.54%
MNST230120P001050002021-12-02 3:33PM EST105.0024.5115.0015.700.00-11087.76%
MNST230120P001100002022-08-11 12:34PM EST110.0020.2020.5021.20+20.20-44102.99%
MNST230120P001150002022-07-15 11:01AM EST115.0018.9025.0026.400.00--7112.62%
MNST230120P001200002022-07-28 1:08PM EST120.0021.7529.9031.100.00--1120.85%
MNST230120P001250002021-11-10 6:53AM EST125.0030.9036.2038.000.00-4242139.98%
MNST230120P001350002021-11-10 6:53AM EST135.0039.8044.2048.300.00-5151149.94%
MNST230120P001400002021-11-10 6:53AM EST140.0053.0048.5052.900.00-16153.24%