Deutsche Märkte geschlossen
DAX
15.476,43 -32,77 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,0366%) BTC-EUR
21.198,55 -666,82 (-3,05%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240119C00060000 | 2022-07-20 2:54PM EST | 60.00 | 41.89 | 34.20 | 36.10 | 0.00 | - | - | 14 | 0.00% |
| MNST240119C00065000 | 2022-01-04 10:47AM EST | 65.00 | 36.60 | 34.60 | 37.40 | 0.00 | - | 1 | 10 | 29.42% |
| MNST240119C00070000 | 2021-10-29 10:08AM EST | 70.00 | 22.90 | 22.50 | 27.00 | 0.00 | - | 5 | 5 | 0.00% |
| MNST240119C00080000 | 2022-08-05 10:00AM EST | 80.00 | 21.50 | 19.80 | 20.90 | 0.00 | - | 1 | 74 | 0.00% |
| MNST240119C00085000 | 2022-08-09 10:13AM EST | 85.00 | 16.10 | 16.10 | 18.20 | 0.00 | - | 1 | 47 | 18.44% |
| MNST240119C00090000 | 2022-08-10 8:47AM EST | 90.00 | 15.50 | 13.50 | 16.20 | +1.00 | +6.90% | 3 | 7 | 24.42% |
| MNST240119C00095000 | 2021-11-18 2:55PM EST | 95.00 | 12.10 | 11.50 | 16.00 | 0.00 | - | 5 | 7 | 32.18% |
| MNST240119C00100000 | 2022-08-03 12:46PM EST | 100.00 | 14.40 | 9.80 | 10.50 | 0.00 | - | 2 | 474 | 24.37% |
| MNST240119C00105000 | 2022-08-04 11:49AM EST | 105.00 | 11.80 | 8.00 | 8.60 | 0.00 | - | 2 | 284 | 25.14% |
| MNST240119C00110000 | 2022-07-29 1:22PM EST | 110.00 | 11.40 | 6.40 | 7.00 | 0.00 | - | - | 74 | 25.73% |
| MNST240119C00115000 | 2022-07-29 1:38PM EST | 115.00 | 9.50 | 5.30 | 5.70 | 0.00 | - | 3 | 62 | 26.28% |
| MNST240119C00120000 | 2022-07-29 1:38PM EST | 120.00 | 7.80 | 4.20 | 5.00 | 0.00 | - | - | 13 | 27.79% |
| MNST240119C00125000 | 2022-07-29 1:36PM EST | 125.00 | 6.40 | 3.40 | 3.80 | 0.00 | - | 1 | 74 | 27.29% |
| MNST240119C00130000 | 2021-12-07 10:00AM EST | 130.00 | 3.10 | 2.60 | 5.80 | 0.00 | - | 1 | 2 | 36.03% |
| MNST240119C00135000 | 2021-11-19 10:05AM EST | 135.00 | 2.66 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 39.28% |
| MNST240119C00140000 | 2021-11-24 11:57AM EST | 140.00 | 2.85 | 0.80 | 4.10 | 0.00 | - | - | 1 | 35.86% |
| MNST240119C00145000 | 2022-08-09 1:37PM EST | 145.00 | 1.45 | 1.20 | 1.75 | 0.00 | - | 1 | 1 | 29.04% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240119P00045000 | 2021-11-05 2:41PM EST | 45.00 | 1.40 | 1.05 | 4.90 | 0.00 | - | 1 | 1 | 73.49% |
| MNST240119P00050000 | 2022-07-22 1:22PM EST | 50.00 | 1.45 | 1.25 | 1.70 | 0.00 | - | - | 1 | 53.64% |
| MNST240119P00060000 | 2022-07-29 12:51PM EST | 60.00 | 2.00 | 2.30 | 2.95 | 0.00 | - | - | 71 | 51.69% |
| MNST240119P00070000 | 2022-07-18 9:15AM EST | 70.00 | 3.70 | 4.20 | 4.50 | 0.00 | - | - | 56 | 47.13% |
| MNST240119P00075000 | 2022-07-18 9:16AM EST | 75.00 | 4.60 | 5.30 | 5.80 | 0.00 | - | - | 680 | 46.26% |
| MNST240119P00080000 | 2022-07-19 12:31PM EST | 80.00 | 5.90 | 6.80 | 7.80 | 0.00 | - | - | 4 | 47.05% |
| MNST240119P00085000 | 2022-07-13 2:01PM EST | 85.00 | 7.55 | 7.50 | 9.30 | 0.00 | - | - | 32 | 45.36% |
| MNST240119P00090000 | 2022-08-09 10:31AM EST | 90.00 | 12.10 | 10.30 | 11.80 | 0.00 | - | 12 | 33 | 46.04% |
| MNST240119P00095000 | 2022-08-10 9:56AM EST | 95.00 | 13.10 | 13.00 | 14.10 | +1.55 | +13.42% | 11 | 16 | 45.44% |
| MNST240119P00100000 | 2022-07-05 10:32AM EST | 100.00 | 14.90 | 12.90 | 14.40 | 0.00 | - | - | 9 | 39.08% |
| MNST240119P00105000 | 2022-07-29 2:50PM EST | 105.00 | 14.90 | 19.50 | 20.40 | 0.00 | - | - | 92 | 46.93% |
| MNST240119P00110000 | 2022-08-05 1:49PM EST | 110.00 | 21.50 | 22.60 | 24.30 | 0.00 | - | - | 2 | 48.75% |
| MNST240119P00140000 | 2021-11-22 3:32PM EST | 140.00 | 49.93 | 45.50 | 50.50 | 0.00 | - | - | 5 | 52.48% |
