MNST - Monster Beverage Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240119C00022500 | 2023-04-17 12:04AM EDT | 22.50 | 23.70 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119C00025000 | 2023-04-25 9:30AM EDT | 25.00 | 29.80 | 32.80 | 34.10 | 0.00 | - | 2 | 10 | 0.00% |
| MNST240119C00027500 | 2023-04-17 12:04AM EDT | 27.50 | 25.00 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119C00030000 | 2023-04-17 12:04AM EDT | 30.00 | 23.18 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119C00032500 | 2023-04-28 1:58PM EDT | 32.50 | 25.10 | 26.10 | 27.00 | 0.00 | - | 5 | 31 | 29.88% |
| MNST240119C00035000 | 2023-05-19 10:19AM EDT | 35.00 | 26.15 | 25.20 | 26.20 | 0.00 | - | 1 | 195 | 57.18% |
| MNST240119C00037500 | 2023-04-17 12:04AM EDT | 37.50 | 8.25 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119C00040000 | 2023-05-17 1:36PM EDT | 40.00 | 21.30 | 20.80 | 21.60 | 0.00 | - | 1 | 379 | 51.33% |
| MNST240119C00042500 | 2023-05-19 11:50AM EDT | 42.50 | 19.08 | 18.50 | 19.40 | 0.00 | - | 8 | 357 | 52.15% |
| MNST240119C00045000 | 2023-05-19 11:50AM EDT | 45.00 | 17.00 | 16.30 | 16.90 | 0.00 | - | 6 | 587 | 46.19% |
| MNST240119C00047500 | 2023-05-05 12:50PM EDT | 47.50 | 15.42 | 14.20 | 14.70 | 0.00 | - | 4 | 123 | 42.73% |
| MNST240119C00050000 | 2023-05-24 9:47AM EDT | 50.00 | 11.20 | 12.10 | 12.60 | 0.00 | - | 20 | 1,842 | 39.71% |
| MNST240119C00052500 | 2023-05-31 3:34PM EDT | 52.50 | 9.80 | 10.10 | 10.50 | 0.00 | - | 2 | 3,090 | 36.34% |
| MNST240119C00055000 | 2023-05-31 11:09AM EDT | 55.00 | 7.60 | 8.30 | 8.60 | 0.00 | - | 1 | 2,074 | 33.75% |
| MNST240119C00057500 | 2023-05-26 10:21AM EDT | 57.50 | 5.80 | 6.60 | 6.90 | 0.00 | - | 2 | 748 | 31.70% |
| MNST240119C00060000 | 2023-06-02 9:30AM EDT | 60.00 | 4.90 | 5.00 | 5.30 | +0.60 | +13.95% | 1 | 1,279 | 29.43% |
| MNST240119C00062500 | 2023-05-31 12:18PM EDT | 62.50 | 3.40 | 3.60 | 4.60 | 0.00 | - | 19 | 2,318 | 31.09% |
| MNST240119C00065000 | 2023-05-31 12:20PM EDT | 65.00 | 2.40 | 2.60 | 2.85 | 0.00 | - | 20 | 708 | 26.16% |
| MNST240119C00067500 | 2023-06-02 10:07AM EDT | 67.50 | 2.00 | 1.75 | 2.00 | -0.25 | -11.11% | 1 | 481 | 25.06% |
| MNST240119C00070000 | 2023-05-19 11:00AM EDT | 70.00 | 1.60 | 1.15 | 1.35 | 0.00 | - | 72 | 553 | 24.09% |
| MNST240119C00072500 | 2023-05-31 11:31AM EDT | 72.50 | 0.70 | 0.70 | 0.90 | 0.00 | - | 23 | 736 | 23.46% |
| MNST240119C00075000 | 2023-05-25 11:54AM EDT | 75.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 203 | 23.10% |
| MNST240119C00077500 | 2023-05-09 9:35AM EDT | 77.50 | 0.56 | 0.25 | 0.45 | 0.00 | - | 1 | 54 | 23.56% |
| MNST240119C00080000 | 2023-05-05 12:09PM EDT | 80.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 26.86% |
| MNST240119C00085000 | 2023-02-28 3:30PM EDT | 85.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MNST240119C00090000 | 2023-02-23 11:40AM EDT | 90.00 | 21.00 | 20.30 | 21.60 | 0.00 | - | 1 | 300 | 155.20% |
| MNST240119C00095000 | 2023-01-19 11:03AM EDT | 95.00 | 16.50 | 17.80 | 19.00 | 0.00 | - | 1 | 40 | 145.85% |
| MNST240119C00100000 | 2023-03-27 9:49AM EDT | 100.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 952 | 12.50% |
| MNST240119C00105000 | 2023-03-24 3:20PM EDT | 105.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,517 | 12.50% |
| MNST240119C00110000 | 2023-03-27 11:05AM EDT | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 90 | 1,058 | 12.50% |
| MNST240119C00115000 | 2023-03-20 11:20AM EDT | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 25 | 401 | 12.50% |
| MNST240119C00120000 | 2023-03-20 2:47PM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 31 | 461 | 25.00% |
| MNST240119C00125000 | 2023-03-20 11:29AM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,283 | 25.00% |
| MNST240119C00130000 | 2023-03-20 11:30AM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 34 | 336 | 25.00% |
| MNST240119C00135000 | 2023-03-27 2:43PM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 25.00% |
| MNST240119C00140000 | 2023-03-27 10:56AM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| MNST240119C00145000 | 2023-03-20 12:36PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 59 | 412 | 25.00% |
| MNST240119C00150000 | 2022-12-29 2:35PM EDT | 150.00 | 1.37 | 0.50 | 1.10 | 0.00 | - | 10 | 2 | 66.80% |
| MNST240119C00155000 | 2023-03-15 10:58AM EDT | 155.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240119P00020000 | 2023-04-17 12:04AM EDT | 20.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119P00022500 | 2023-04-17 12:04AM EDT | 22.50 | 0.28 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119P00025000 | 2023-04-24 1:38PM EDT | 25.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 384 | 53.71% |
| MNST240119P00027500 | 2023-06-02 10:36AM EDT | 27.50 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 1 | 1,266 | 52.15% |
| MNST240119P00030000 | 2023-04-17 12:04AM EDT | 30.00 | 0.49 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119P00032500 | 2023-04-24 1:38PM EDT | 32.50 | 0.30 | 0.05 | 0.40 | 0.00 | - | 10 | 2,387 | 48.10% |
| MNST240119P00035000 | 2023-04-25 2:34PM EDT | 35.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 466 | 49.95% |
| MNST240119P00037500 | 2023-06-01 3:49PM EDT | 37.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 4 | 2,509 | 39.31% |
| MNST240119P00040000 | 2023-06-01 10:36AM EDT | 40.00 | 0.55 | 0.15 | 0.60 | 0.00 | - | 1 | 1,426 | 37.31% |
| MNST240119P00042500 | 2023-05-04 3:57PM EDT | 42.50 | 1.02 | 0.45 | 0.60 | 0.00 | - | 100 | 1,267 | 32.74% |
| MNST240119P00045000 | 2023-04-27 1:14PM EDT | 45.00 | 1.25 | 0.80 | 1.05 | 0.00 | - | 1 | 2,020 | 33.64% |
| MNST240119P00047500 | 2023-06-02 11:01AM EDT | 47.50 | 0.95 | 0.90 | 1.05 | -0.40 | -29.63% | 1 | 2,870 | 28.91% |
| MNST240119P00050000 | 2023-06-02 10:44AM EDT | 50.00 | 1.30 | 1.20 | 1.35 | -0.40 | -23.53% | 1 | 2,283 | 26.80% |
| MNST240119P00052500 | 2023-05-24 3:46PM EDT | 52.50 | 2.20 | 1.60 | 1.80 | 0.00 | - | 3 | 673 | 25.15% |
| MNST240119P00055000 | 2023-06-01 12:03PM EDT | 55.00 | 2.35 | 2.10 | 2.30 | 0.00 | - | 4 | 1,053 | 23.01% |
| MNST240119P00057500 | 2023-05-31 10:43AM EDT | 57.50 | 3.50 | 2.80 | 3.10 | 0.00 | - | 20 | 251 | 21.70% |
| MNST240119P00060000 | 2023-06-01 2:00PM EDT | 60.00 | 4.05 | 3.70 | 4.00 | 0.00 | - | 1 | 32 | 19.77% |
| MNST240119P00062500 | 2023-05-11 11:43AM EDT | 62.50 | 5.80 | 4.90 | 5.20 | 0.00 | - | - | 37 | 18.07% |
| MNST240119P00065000 | 2023-05-25 11:51AM EDT | 65.00 | 8.40 | 6.40 | 7.10 | 0.00 | - | 2 | 62 | 18.84% |
| MNST240119P00067500 | 2023-05-08 9:40AM EDT | 67.50 | 9.90 | 8.00 | 8.90 | 0.00 | - | 2 | 3 | 17.63% |
| MNST240119P00070000 | 2023-05-23 12:45PM EDT | 70.00 | 11.80 | 10.00 | 11.20 | 0.00 | - | 2 | 4 | 18.92% |
| MNST240119P00075000 | 2023-05-30 11:35AM EDT | 75.00 | 17.20 | 15.00 | 15.90 | 0.00 | - | 2 | 2 | 20.61% |
| MNST240119P00080000 | 2023-05-05 10:01AM EDT | 80.00 | 19.80 | 19.90 | 21.10 | 0.00 | - | 1 | 5 | 27.30% |
| MNST240119P00085000 | 2023-03-23 2:52PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240119P00090000 | 2023-03-27 11:06AM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240119P00095000 | 2023-03-03 1:09PM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MNST240119P00100000 | 2023-03-24 3:33PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 0.00% |
| MNST240119P00105000 | 2023-03-22 11:52AM EDT | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 39 | 317 | 0.00% |
| MNST240119P00110000 | 2023-03-13 10:52AM EDT | 110.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| MNST240119P00115000 | 2023-01-10 12:56PM EDT | 115.00 | 17.20 | 13.70 | 15.60 | 0.00 | - | 44 | 84 | 0.00% |
| MNST240119P00120000 | 2022-04-26 1:25PM EDT | 120.00 | 35.20 | 30.00 | 34.40 | 0.00 | - | 4 | 4 | 0.00% |
| MNST240119P00130000 | 2023-02-10 11:19AM EDT | 130.00 | 27.02 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| MNST240119P00135000 | 2022-11-28 10:54AM EDT | 135.00 | 31.06 | 31.70 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240119P00140000 | 2022-05-06 10:13AM EDT | 140.00 | 55.75 | 48.60 | 53.40 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240119P00150000 | 2023-01-03 2:33PM EDT | 150.00 | 49.23 | 45.70 | 49.90 | 0.00 | - | - | 2 | 0.00% |
