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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST230120C000400002021-12-29 3:38PM EDT40.0056.5054.7059.300.00-25129.96%
MNST230120C000500002021-11-05 9:31AM EDT50.0042.0033.7037.800.00-120.00%
MNST230120C000550002021-11-15 11:17AM EDT55.0039.5036.0039.100.00-2561.19%
MNST230120C000600002021-12-13 12:44PM EDT60.0031.9035.7038.700.00-12480.35%
MNST230120C000650002021-11-05 9:51AM EDT65.0029.0021.6024.800.00-1720.61%
MNST230120C000700002021-12-31 10:30AM EDT70.0028.6028.8029.400.00-13569.57%
MNST230120C000750002021-12-27 2:28PM EDT75.0024.0024.6025.200.00-19563.33%
MNST230120C000800002021-12-01 2:51PM EDT80.0012.0020.8021.500.00-33458.70%
MNST230120C000850002022-01-05 11:31AM EDT85.0018.7017.0017.70+3.26+21.11%620453.48%
MNST230120C000900002022-01-05 11:30AM EDT90.0015.3013.7014.50+0.70+4.79%1130951.13%
MNST230120C000950002022-01-04 3:56PM EDT95.0012.2010.9011.600.00-4118047.82%
MNST230120C001000002022-01-05 3:13PM EDT100.009.008.509.30-0.70-7.22%802,12145.75%
MNST230120C001050002022-01-05 11:16AM EDT105.007.506.807.30+0.24+3.31%35315343.82%
MNST230120C001100002022-01-05 1:37PM EDT110.005.705.005.60+1.00+21.28%389842.03%
MNST230120C001150002022-01-04 3:10PM EDT115.004.503.704.400.00-55141.23%
MNST230120C001200002021-11-30 10:30AM EDT120.001.800.000.000.00-2486.25%
MNST230120C001250002021-11-30 4:10PM EDT125.001.452.202.600.00-37839.70%
MNST230120C001300002021-11-05 12:43PM EDT130.001.450.951.550.00-1136.48%
MNST230120C001350002021-11-30 4:10PM EDT135.000.851.151.550.00-319138.97%
MNST230120C001400002021-11-09 3:57PM EDT140.001.000.251.500.00-12440.97%
MNST230120C001450002021-12-07 10:32AM EDT145.000.550.551.500.00-1643.18%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST230120P000400002021-11-15 2:49PM EDT40.000.810.002.700.00-52173.27%
MNST230120P000450002021-10-22 9:35AM EDT45.000.900.005.000.00-110076.40%
MNST230120P000500002021-12-15 12:16PM EDT50.001.130.004.300.00-17263.79%
MNST230120P000550002021-11-10 7:53AM EDT55.001.500.553.800.00-133555.71%
MNST230120P000600002021-12-03 3:43PM EDT60.002.901.251.800.00-39645.19%
MNST230120P000650002021-12-14 12:15PM EDT65.002.651.502.000.00-43139.73%
MNST230120P000700002021-12-30 11:56AM EDT70.002.452.052.400.00-117535.46%
MNST230120P000750002022-01-03 3:25PM EDT75.003.372.953.200.00-5231532.76%
MNST230120P000800002021-12-22 4:27PM EDT80.005.204.004.200.00-475029.95%
MNST230120P000850002022-01-04 4:50PM EDT85.005.205.305.500.00-460127.17%
MNST230120P000900002022-01-04 4:23PM EDT90.006.907.007.200.00-858924.41%
MNST230120P000950002022-01-04 4:35PM EDT95.008.909.109.400.00-1513921.56%
MNST230120P001000002021-10-22 9:30AM EDT100.0018.4715.9017.700.00-102239.00%
MNST230120P001050002021-12-02 4:33PM EDT105.0024.5115.0015.700.00-11013.77%
MNST230120P001100002021-11-17 1:10PM EDT110.0022.0021.1023.400.00--331.87%
MNST230120P001150002021-11-10 7:53AM EDT115.0037.1227.1029.700.00--441.14%
MNST230120P001200002021-11-10 7:53AM EDT120.0027.7031.0034.200.00--842.54%
MNST230120P001250002021-11-10 7:53AM EDT125.0030.9036.2038.000.00-424240.09%
MNST230120P001350002021-11-10 7:53AM EDT135.0039.8044.2048.300.00-515147.21%
MNST230120P001400002021-11-10 7:53AM EDT140.0053.0048.5052.900.00-1647.61%