Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,16-1,88 (-1,81%)
Ab 02:04PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST230616C000650002022-08-09 8:32AM EST65.0027.000.000.000.00-110.00%
MNST230616C000750002022-11-09 9:35AM EST75.0026.7229.7030.800.00-1250.85%
MNST230616C000800002022-08-12 12:09PM EST80.0016.5018.1019.900.00--20.00%
MNST230616C000850002022-11-11 10:42AM EST85.0017.9921.0022.200.00-11043.15%
MNST230616C000900002022-12-02 3:04PM EST90.0019.6617.1018.200.00-13339.81%
MNST230616C000950002022-11-22 2:01PM EST95.0014.8513.3014.500.00-125536.86%
MNST230616C001000002022-12-01 1:06PM EST100.0011.5010.2011.100.00-340834.03%
MNST230616C001050002022-12-02 3:45PM EST105.009.107.508.300.00-619032.11%
MNST230616C001100002022-12-02 3:04PM EST110.006.705.406.000.00-145430.55%
MNST230616C001150002022-11-30 1:30PM EST115.003.763.604.200.00-213029.33%
MNST230616C001200002022-12-05 11:59AM EST120.002.702.502.85-0.05-1.82%2012328.36%
MNST230616C001250002022-11-30 11:52AM EST125.001.401.451.900.00-63227.70%
MNST230616C001300002022-12-02 3:47PM EST130.001.200.551.250.00-120127.27%
MNST230616C001350002022-11-16 9:30AM EST135.000.900.300.800.00-1326.88%
MNST230616C001450002022-08-04 8:33AM EST145.000.700.002.400.00-1142.40%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST230616P000450002022-08-15 8:55AM EST45.000.600.101.050.00-14065.92%
MNST230616P000500002022-09-15 9:46AM EST50.000.670.651.300.00-21024165.31%
MNST230616P000550002022-11-03 2:51PM EST55.000.750.050.750.00-221054.47%
MNST230616P000600002022-11-22 3:26PM EST60.000.450.002.500.00-1154.13%
MNST230616P000650002022-11-21 12:35PM EST65.000.700.001.400.00-1241048.91%
MNST230616P000700002022-10-17 1:26PM EST70.002.600.951.450.00-41,10242.94%
MNST230616P000750002022-12-05 11:59AM EST75.001.050.901.20-0.14-11.76%2025834.86%
MNST230616P000800002022-11-30 11:13AM EST80.001.951.252.150.00-31,58235.50%
MNST230616P000850002022-12-05 11:59AM EST85.002.001.952.50-0.25-11.11%2013931.20%
MNST230616P000900002022-12-02 12:27PM EST90.002.982.753.300.00-375128.52%
MNST230616P000950002022-12-01 9:30AM EST95.004.404.004.500.00-750426.38%
MNST230616P001000002022-12-02 3:16PM EST100.005.205.906.300.00-310924.98%
MNST230616P001050002022-12-05 1:41PM EST105.008.208.108.40+1.10+15.49%28722.90%
MNST230616P001100002022-11-22 3:46PM EST110.0010.8510.4011.600.00-11622.71%
MNST230616P001150002022-11-11 10:20AM EST115.0018.1013.0015.100.00--121.75%
MNST230616P001350002022-11-16 9:34AM EST135.0036.0032.1034.700.00--133.85%