Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,08+1,69 (+1,65%)
Börsenschluss: 04:00PM EDT
104,77 +0,69 (+0,66%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST230616C000650002022-08-09 9:32AM EDT65.0027.000.000.000.00-110.00%
MNST230616C000700002023-03-17 1:49PM EDT70.0033.9034.2036.000.00-1161.62%
MNST230616C000750002023-02-27 10:30AM EDT75.0028.3029.6031.100.00-1356.30%
MNST230616C000800002023-01-26 4:32PM EDT80.0026.2921.1024.300.00-6331.45%
MNST230616C000850002023-03-01 12:02PM EDT85.0015.6920.2021.400.00-1948.85%
MNST230616C000900002023-03-17 1:49PM EDT90.0015.6015.8016.500.00-13340.38%
MNST230616C000950002023-03-13 11:15AM EDT95.0010.6011.7012.400.00-229436.68%
MNST230616C001000002023-03-22 10:46AM EDT100.008.307.808.400.00-2760431.69%
MNST230616C001050002023-03-24 3:17PM EDT105.005.304.905.30+0.80+17.78%151,16928.92%
MNST230616C001100002023-03-24 11:41AM EDT110.002.602.553.20+0.26+11.11%61,15327.89%
MNST230616C001150002023-03-24 2:54PM EDT115.001.321.151.75-0.12-8.33%141,44626.88%
MNST230616C001200002023-03-23 12:50PM EDT120.000.450.450.900.00-1328726.33%
MNST230616C001250002023-03-24 2:54PM EDT125.000.270.000.40-0.03-10.00%69025.49%
MNST230616C001300002023-02-14 4:39PM EDT130.000.300.000.750.00-320834.18%
MNST230616C001350002023-01-18 1:22PM EDT135.000.280.000.750.00-1038.31%
MNST230616C001400002023-02-07 1:39PM EDT140.000.190.000.450.00--137.74%
MNST230616C001450002022-08-04 9:33AM EDT145.000.700.002.400.00-1151.20%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST230616P000450002022-08-15 9:55AM EDT45.000.600.101.050.00-140102.44%
MNST230616P000500002023-03-15 11:32AM EDT50.000.150.000.150.00-124566.02%
MNST230616P000550002022-11-03 3:51PM EDT55.000.750.050.750.00-221075.10%
MNST230616P000600002022-11-22 4:26PM EDT60.000.450.000.500.00-1160.74%
MNST230616P000650002023-03-17 3:50PM EDT65.000.200.000.750.00-541656.98%
MNST230616P000700002023-03-06 1:03PM EDT70.000.240.150.350.00-81,31148.58%
MNST230616P000750002023-03-07 4:44PM EDT75.000.340.000.800.00-41,68349.81%
MNST230616P000800002023-03-14 12:46PM EDT80.000.560.300.650.00-102,59039.77%
MNST230616P000850002023-03-24 2:47PM EDT85.000.690.550.80+0.01+1.47%194534.35%
MNST230616P000900002023-03-22 10:57AM EDT90.001.081.001.250.00-51,24031.20%
MNST230616P000950002023-03-24 10:54AM EDT95.002.251.752.05+0.37+19.68%1098028.69%
MNST230616P001000002023-03-24 10:53AM EDT100.003.702.803.40-0.10-2.63%388126.75%
MNST230616P001050002023-03-23 1:20PM EDT105.005.704.805.300.00-6958524.29%
MNST230616P001100002023-03-24 10:48AM EDT110.008.707.308.10-1.40-13.86%415922.32%
MNST230616P001150002023-03-24 12:26PM EDT115.0012.0011.1011.80-0.80-6.25%1920.70%
MNST230616P001200002023-02-16 11:16AM EDT120.0016.2115.1017.500.00--031.80%
MNST230616P001250002023-03-23 3:28PM EDT125.0022.7219.9022.200.00-2034.77%
MNST230616P001350002023-01-20 1:28PM EDT135.0036.2028.6033.300.00-1053.26%
MNST230616P001400002023-02-02 4:41PM EDT140.0037.6037.4038.800.00--056.23%