Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.805,11 +106,13 (+0,41%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNST230616C00070000 | 2023-03-17 1:49PM EDT | 70.00 | 33.90 | 34.20 | 36.00 | 0.00 | - | 1 | 1 | 61.62% |
| MNST230616C00075000 | 2023-02-27 10:30AM EDT | 75.00 | 28.30 | 29.60 | 31.10 | 0.00 | - | 1 | 3 | 56.30% |
| MNST230616C00080000 | 2023-01-26 4:32PM EDT | 80.00 | 26.29 | 21.10 | 24.30 | 0.00 | - | 6 | 3 | 31.45% |
| MNST230616C00085000 | 2023-03-01 12:02PM EDT | 85.00 | 15.69 | 20.20 | 21.40 | 0.00 | - | 1 | 9 | 48.85% |
| MNST230616C00090000 | 2023-03-17 1:49PM EDT | 90.00 | 15.60 | 15.80 | 16.50 | 0.00 | - | 1 | 33 | 40.38% |
| MNST230616C00095000 | 2023-03-13 11:15AM EDT | 95.00 | 10.60 | 11.70 | 12.40 | 0.00 | - | 2 | 294 | 36.68% |
| MNST230616C00100000 | 2023-03-22 10:46AM EDT | 100.00 | 8.30 | 7.80 | 8.40 | 0.00 | - | 27 | 604 | 31.69% |
| MNST230616C00105000 | 2023-03-24 3:17PM EDT | 105.00 | 5.30 | 4.90 | 5.30 | +0.80 | +17.78% | 15 | 1,169 | 28.92% |
| MNST230616C00110000 | 2023-03-24 11:41AM EDT | 110.00 | 2.60 | 2.55 | 3.20 | +0.26 | +11.11% | 6 | 1,153 | 27.89% |
| MNST230616C00115000 | 2023-03-24 2:54PM EDT | 115.00 | 1.32 | 1.15 | 1.75 | -0.12 | -8.33% | 14 | 1,446 | 26.88% |
| MNST230616C00120000 | 2023-03-23 12:50PM EDT | 120.00 | 0.45 | 0.45 | 0.90 | 0.00 | - | 13 | 287 | 26.33% |
| MNST230616C00125000 | 2023-03-24 2:54PM EDT | 125.00 | 0.27 | 0.00 | 0.40 | -0.03 | -10.00% | 6 | 90 | 25.49% |
| MNST230616C00130000 | 2023-02-14 4:39PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 208 | 34.18% |
| MNST230616C00135000 | 2023-01-18 1:22PM EDT | 135.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 38.31% |
| MNST230616C00140000 | 2023-02-07 1:39PM EDT | 140.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | - | 1 | 37.74% |
| MNST230616C00145000 | 2022-08-04 9:33AM EDT | 145.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 51.20% |
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 | 0.10 | 1.05 | 0.00 | - | 1 | 40 | 102.44% |
| MNST230616P00050000 | 2023-03-15 11:32AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 245 | 66.02% |
| MNST230616P00055000 | 2022-11-03 3:51PM EDT | 55.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 2 | 210 | 75.10% |
| MNST230616P00060000 | 2022-11-22 4:26PM EDT | 60.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 60.74% |
| MNST230616P00065000 | 2023-03-17 3:50PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 416 | 56.98% |
| MNST230616P00070000 | 2023-03-06 1:03PM EDT | 70.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 8 | 1,311 | 48.58% |
| MNST230616P00075000 | 2023-03-07 4:44PM EDT | 75.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | 4 | 1,683 | 49.81% |
| MNST230616P00080000 | 2023-03-14 12:46PM EDT | 80.00 | 0.56 | 0.30 | 0.65 | 0.00 | - | 10 | 2,590 | 39.77% |
| MNST230616P00085000 | 2023-03-24 2:47PM EDT | 85.00 | 0.69 | 0.55 | 0.80 | +0.01 | +1.47% | 1 | 945 | 34.35% |
| MNST230616P00090000 | 2023-03-22 10:57AM EDT | 90.00 | 1.08 | 1.00 | 1.25 | 0.00 | - | 5 | 1,240 | 31.20% |
| MNST230616P00095000 | 2023-03-24 10:54AM EDT | 95.00 | 2.25 | 1.75 | 2.05 | +0.37 | +19.68% | 10 | 980 | 28.69% |
| MNST230616P00100000 | 2023-03-24 10:53AM EDT | 100.00 | 3.70 | 2.80 | 3.40 | -0.10 | -2.63% | 3 | 881 | 26.75% |
| MNST230616P00105000 | 2023-03-23 1:20PM EDT | 105.00 | 5.70 | 4.80 | 5.30 | 0.00 | - | 69 | 585 | 24.29% |
| MNST230616P00110000 | 2023-03-24 10:48AM EDT | 110.00 | 8.70 | 7.30 | 8.10 | -1.40 | -13.86% | 41 | 59 | 22.32% |
| MNST230616P00115000 | 2023-03-24 12:26PM EDT | 115.00 | 12.00 | 11.10 | 11.80 | -0.80 | -6.25% | 1 | 9 | 20.70% |
| MNST230616P00120000 | 2023-02-16 11:16AM EDT | 120.00 | 16.21 | 15.10 | 17.50 | 0.00 | - | - | 0 | 31.80% |
| MNST230616P00125000 | 2023-03-23 3:28PM EDT | 125.00 | 22.72 | 19.90 | 22.20 | 0.00 | - | 2 | 0 | 34.77% |
| MNST230616P00135000 | 2023-01-20 1:28PM EDT | 135.00 | 36.20 | 28.60 | 33.30 | 0.00 | - | 1 | 0 | 53.26% |
| MNST230616P00140000 | 2023-02-02 4:41PM EDT | 140.00 | 37.60 | 37.40 | 38.80 | 0.00 | - | - | 0 | 56.23% |
