Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.706,74 -292,30 (-0,86%) Gold
1.760,30 -10,90 (-0,62%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
21.072,86 -1.803,45 (-7,88%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230616C00065000 | 2022-08-09 9:32AM EDT | 65.00 | 27.00 | 28.60 | 31.60 | 0.00 | - | - | 1 | 56.36% |
| MNST230616C00075000 | 2022-06-22 2:19PM EDT | 75.00 | 23.20 | 24.10 | 27.20 | 0.00 | - | - | 1 | 56.48% |
| MNST230616C00080000 | 2022-08-12 1:09PM EDT | 80.00 | 16.50 | 17.30 | 18.20 | 0.00 | - | - | 2 | 39.67% |
| MNST230616C00085000 | 2022-08-15 10:00AM EDT | 85.00 | 14.80 | 13.80 | 14.90 | 0.00 | - | 1 | 10 | 37.59% |
| MNST230616C00090000 | 2022-08-11 3:01PM EDT | 90.00 | 10.60 | 10.90 | 11.90 | 0.00 | - | 20 | 28 | 35.61% |
| MNST230616C00095000 | 2022-08-11 3:05PM EDT | 95.00 | 8.20 | 8.30 | 9.00 | 0.00 | - | 24 | 66 | 33.04% |
| MNST230616C00100000 | 2022-08-18 10:00AM EDT | 100.00 | 7.15 | 6.50 | 6.80 | 0.00 | - | 5 | 384 | 31.59% |
| MNST230616C00105000 | 2022-06-29 3:46PM EDT | 105.00 | 7.31 | 8.60 | 10.10 | 0.00 | - | 7 | 12 | 46.43% |
| MNST230616C00110000 | 2022-07-06 3:52PM EDT | 110.00 | 7.63 | 3.50 | 5.00 | 0.00 | - | 1 | 80 | 34.24% |
| MNST230616C00115000 | 2022-08-08 1:19PM EDT | 115.00 | 2.56 | 2.45 | 2.80 | 0.00 | - | 50 | 67 | 29.58% |
| MNST230616C00120000 | 2022-08-05 10:31AM EDT | 120.00 | 2.05 | 1.55 | 2.25 | 0.00 | - | 2 | 3 | 30.16% |
| MNST230616C00125000 | 2022-07-20 1:41PM EDT | 125.00 | 3.00 | 1.20 | 1.70 | 0.00 | - | 10 | 10 | 30.12% |
| MNST230616C00130000 | 2022-07-14 11:07AM EDT | 130.00 | 2.95 | 0.75 | 1.20 | 0.00 | - | - | 200 | 29.59% |
| MNST230616C00135000 | 2022-07-06 9:53AM EDT | 135.00 | 0.95 | 0.50 | 1.05 | 0.00 | - | 1 | 2 | 30.71% |
| MNST230616C00145000 | 2022-08-04 9:33AM EDT | 145.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 37.65% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230616P00045000 | 2022-08-15 9:55AM EDT | 45.00 | 0.60 | 0.20 | 1.15 | 0.00 | - | 1 | 40 | 55.10% |
| MNST230616P00065000 | 2022-07-06 2:00PM EDT | 65.00 | 2.00 | 1.75 | 2.35 | 0.00 | - | 24 | 404 | 38.01% |
| MNST230616P00070000 | 2022-07-07 10:42AM EDT | 70.00 | 2.70 | 2.60 | 2.95 | 0.00 | - | 2 | 1,098 | 34.96% |
| MNST230616P00075000 | 2022-07-06 12:44PM EDT | 75.00 | 3.40 | 3.50 | 3.90 | 0.00 | - | 53 | 74 | 32.84% |
| MNST230616P00080000 | 2022-08-05 11:17AM EDT | 80.00 | 5.30 | 4.50 | 5.20 | 0.00 | - | 3 | 464 | 31.15% |
| MNST230616P00085000 | 2022-08-18 1:50PM EDT | 85.00 | 5.90 | 6.10 | 6.50 | 0.00 | - | 19 | 94 | 28.46% |
| MNST230616P00090000 | 2022-08-18 1:04PM EDT | 90.00 | 7.80 | 8.00 | 8.40 | 0.00 | - | 36 | 209 | 26.65% |
| MNST230616P00095000 | 2022-08-08 11:01AM EDT | 95.00 | 11.00 | 10.50 | 10.90 | 0.00 | - | 1 | 364 | 25.40% |
| MNST230616P00100000 | 2022-08-04 1:06PM EDT | 100.00 | 11.60 | 13.10 | 14.10 | 0.00 | - | - | 1 | 24.96% |
| MNST230616P00110000 | 2022-08-04 3:32PM EDT | 110.00 | 17.50 | 20.30 | 21.30 | 0.00 | - | - | 10 | 22.66% |
© 2022 Yahoo. Alle Rechte vorbehalten.
