Deutsche Märkte geschlossen
DAX
14.447,61 -81,78 (-0,56%) Euro Stoxx 50
3.956,53 -21,37 (-0,54%) Dow Jones 30
33.906,02 -523,86 (-1,52%) Gold
1.779,50 -30,10 (-1,66%) EUR/USD
1,0501 -0,0030 (-0,28%) BTC-EUR
16.256,08 -123,42 (-0,75%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EST. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230616C00065000 | 2022-08-09 8:32AM EST | 65.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNST230616C00075000 | 2022-11-09 9:35AM EST | 75.00 | 26.72 | 29.70 | 30.80 | 0.00 | - | 1 | 2 | 50.85% |
| MNST230616C00080000 | 2022-08-12 12:09PM EST | 80.00 | 16.50 | 18.10 | 19.90 | 0.00 | - | - | 2 | 0.00% |
| MNST230616C00085000 | 2022-11-11 10:42AM EST | 85.00 | 17.99 | 21.00 | 22.20 | 0.00 | - | 1 | 10 | 43.15% |
| MNST230616C00090000 | 2022-12-02 3:04PM EST | 90.00 | 19.66 | 17.10 | 18.20 | 0.00 | - | 1 | 33 | 39.81% |
| MNST230616C00095000 | 2022-11-22 2:01PM EST | 95.00 | 14.85 | 13.30 | 14.50 | 0.00 | - | 1 | 255 | 36.86% |
| MNST230616C00100000 | 2022-12-01 1:06PM EST | 100.00 | 11.50 | 10.20 | 11.10 | 0.00 | - | 3 | 408 | 34.03% |
| MNST230616C00105000 | 2022-12-02 3:45PM EST | 105.00 | 9.10 | 7.50 | 8.30 | 0.00 | - | 6 | 190 | 32.11% |
| MNST230616C00110000 | 2022-12-02 3:04PM EST | 110.00 | 6.70 | 5.40 | 6.00 | 0.00 | - | 1 | 454 | 30.55% |
| MNST230616C00115000 | 2022-11-30 1:30PM EST | 115.00 | 3.76 | 3.60 | 4.20 | 0.00 | - | 2 | 130 | 29.33% |
| MNST230616C00120000 | 2022-12-05 11:59AM EST | 120.00 | 2.70 | 2.50 | 2.85 | -0.05 | -1.82% | 20 | 123 | 28.36% |
| MNST230616C00125000 | 2022-11-30 11:52AM EST | 125.00 | 1.40 | 1.45 | 1.90 | 0.00 | - | 6 | 32 | 27.70% |
| MNST230616C00130000 | 2022-12-02 3:47PM EST | 130.00 | 1.20 | 0.55 | 1.25 | 0.00 | - | 1 | 201 | 27.27% |
| MNST230616C00135000 | 2022-11-16 9:30AM EST | 135.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 1 | 3 | 26.88% |
| MNST230616C00145000 | 2022-08-04 8:33AM EST | 145.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 42.40% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230616P00045000 | 2022-08-15 8:55AM EST | 45.00 | 0.60 | 0.10 | 1.05 | 0.00 | - | 1 | 40 | 65.92% |
| MNST230616P00050000 | 2022-09-15 9:46AM EST | 50.00 | 0.67 | 0.65 | 1.30 | 0.00 | - | 210 | 241 | 65.31% |
| MNST230616P00055000 | 2022-11-03 2:51PM EST | 55.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 2 | 210 | 54.47% |
| MNST230616P00060000 | 2022-11-22 3:26PM EST | 60.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 54.13% |
| MNST230616P00065000 | 2022-11-21 12:35PM EST | 65.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 12 | 410 | 48.91% |
| MNST230616P00070000 | 2022-10-17 1:26PM EST | 70.00 | 2.60 | 0.95 | 1.45 | 0.00 | - | 4 | 1,102 | 42.94% |
| MNST230616P00075000 | 2022-12-05 11:59AM EST | 75.00 | 1.05 | 0.90 | 1.20 | -0.14 | -11.76% | 20 | 258 | 34.86% |
| MNST230616P00080000 | 2022-11-30 11:13AM EST | 80.00 | 1.95 | 1.25 | 2.15 | 0.00 | - | 3 | 1,582 | 35.50% |
| MNST230616P00085000 | 2022-12-05 11:59AM EST | 85.00 | 2.00 | 1.95 | 2.50 | -0.25 | -11.11% | 20 | 139 | 31.20% |
| MNST230616P00090000 | 2022-12-02 12:27PM EST | 90.00 | 2.98 | 2.75 | 3.30 | 0.00 | - | 3 | 751 | 28.52% |
| MNST230616P00095000 | 2022-12-01 9:30AM EST | 95.00 | 4.40 | 4.00 | 4.50 | 0.00 | - | 7 | 504 | 26.38% |
| MNST230616P00100000 | 2022-12-02 3:16PM EST | 100.00 | 5.20 | 5.90 | 6.30 | 0.00 | - | 3 | 109 | 24.98% |
| MNST230616P00105000 | 2022-12-05 1:41PM EST | 105.00 | 8.20 | 8.10 | 8.40 | +1.10 | +15.49% | 2 | 87 | 22.90% |
| MNST230616P00110000 | 2022-11-22 3:46PM EST | 110.00 | 10.85 | 10.40 | 11.60 | 0.00 | - | 1 | 16 | 22.71% |
| MNST230616P00115000 | 2022-11-11 10:20AM EST | 115.00 | 18.10 | 13.00 | 15.10 | 0.00 | - | - | 1 | 21.75% |
| MNST230616P00135000 | 2022-11-16 9:34AM EST | 135.00 | 36.00 | 32.10 | 34.70 | 0.00 | - | - | 1 | 33.85% |
