MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240119C000225002023-04-17 12:04AM EDT22.5023.70--0.00---0.00%
MNST240119C000250002023-04-25 9:30AM EDT25.0029.8032.8034.100.00-2100.00%
MNST240119C000275002023-04-17 12:04AM EDT27.5025.00--0.00---0.00%
MNST240119C000300002023-04-17 12:04AM EDT30.0023.18--0.00---0.00%
MNST240119C000325002023-04-28 1:58PM EDT32.5025.1026.1027.000.00-53129.88%
MNST240119C000350002023-05-19 10:19AM EDT35.0026.1525.2026.200.00-119557.18%
MNST240119C000375002023-04-17 12:04AM EDT37.508.25--0.00---0.00%
MNST240119C000400002023-05-17 1:36PM EDT40.0021.3020.8021.600.00-137951.33%
MNST240119C000425002023-05-19 11:50AM EDT42.5019.0818.5019.400.00-835752.15%
MNST240119C000450002023-05-19 11:50AM EDT45.0017.0016.3016.900.00-658746.19%
MNST240119C000475002023-05-05 12:50PM EDT47.5015.4214.2014.700.00-412342.73%
MNST240119C000500002023-05-24 9:47AM EDT50.0011.2012.1012.600.00-201,84239.71%
MNST240119C000525002023-05-31 3:34PM EDT52.509.8010.1010.500.00-23,09036.34%
MNST240119C000550002023-05-31 11:09AM EDT55.007.608.308.600.00-12,07433.75%
MNST240119C000575002023-05-26 10:21AM EDT57.505.806.606.900.00-274831.70%
MNST240119C000600002023-06-02 9:30AM EDT60.004.905.005.30+0.60+13.95%11,27929.43%
MNST240119C000625002023-05-31 12:18PM EDT62.503.403.604.600.00-192,31831.09%
MNST240119C000650002023-05-31 12:20PM EDT65.002.402.602.850.00-2070826.16%
MNST240119C000675002023-06-02 10:07AM EDT67.502.001.752.00-0.25-11.11%148125.06%
MNST240119C000700002023-05-19 11:00AM EDT70.001.601.151.350.00-7255324.09%
MNST240119C000725002023-05-31 11:31AM EDT72.500.700.700.900.00-2373623.46%
MNST240119C000750002023-05-25 11:54AM EDT75.000.450.450.600.00-120323.10%
MNST240119C000775002023-05-09 9:35AM EDT77.500.560.250.450.00-15423.56%
MNST240119C000800002023-05-05 12:09PM EDT80.000.410.000.550.00-5826.86%
MNST240119C000850002023-02-28 3:30PM EDT85.0024.150.000.000.00-2012.50%
MNST240119C000900002023-02-23 11:40AM EDT90.0021.0020.3021.600.00-1300155.20%
MNST240119C000950002023-01-19 11:03AM EDT95.0016.5017.8019.000.00-140145.85%
MNST240119C001000002023-03-27 9:49AM EDT100.0014.300.000.000.00-295212.50%
MNST240119C001050002023-03-24 3:20PM EDT105.0011.100.000.000.00-401,51712.50%
MNST240119C001100002023-03-27 11:05AM EDT110.008.600.000.000.00-901,05812.50%
MNST240119C001150002023-03-20 11:20AM EDT115.006.700.000.000.00-2540112.50%
MNST240119C001200002023-03-20 2:47PM EDT120.005.200.000.000.00-3146125.00%
MNST240119C001250002023-03-20 11:29AM EDT125.003.700.000.000.00-171,28325.00%
MNST240119C001300002023-03-20 11:30AM EDT130.002.600.000.000.00-3433625.00%
MNST240119C001350002023-03-27 2:43PM EDT135.001.450.000.000.00-121725.00%
MNST240119C001400002023-03-27 10:56AM EDT140.001.050.000.000.00-19925.00%
MNST240119C001450002023-03-20 12:36PM EDT145.000.800.000.000.00-5941225.00%
MNST240119C001500002022-12-29 2:35PM EDT150.001.370.501.100.00-10266.80%
MNST240119C001550002023-03-15 10:58AM EDT155.000.580.000.000.00-11225.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240119P000200002023-04-17 12:04AM EDT20.000.10--0.00---0.00%
MNST240119P000225002023-04-17 12:04AM EDT22.500.28--0.00---0.00%
MNST240119P000250002023-04-24 1:38PM EDT25.000.130.000.250.00-1038453.71%
MNST240119P000275002023-06-02 10:36AM EDT27.500.100.050.20-0.10-50.00%11,26652.15%
MNST240119P000300002023-04-17 12:04AM EDT30.000.49--0.00---0.00%
MNST240119P000325002023-04-24 1:38PM EDT32.500.300.050.400.00-102,38748.10%
MNST240119P000350002023-04-25 2:34PM EDT35.000.400.050.750.00-146649.95%
MNST240119P000375002023-06-01 3:49PM EDT37.500.350.300.450.00-42,50939.31%
MNST240119P000400002023-06-01 10:36AM EDT40.000.550.150.600.00-11,42637.31%
MNST240119P000425002023-05-04 3:57PM EDT42.501.020.450.600.00-1001,26732.74%
MNST240119P000450002023-04-27 1:14PM EDT45.001.250.801.050.00-12,02033.64%
MNST240119P000475002023-06-02 11:01AM EDT47.500.950.901.05-0.40-29.63%12,87028.91%
MNST240119P000500002023-06-02 10:44AM EDT50.001.301.201.35-0.40-23.53%12,28326.80%
MNST240119P000525002023-05-24 3:46PM EDT52.502.201.601.800.00-367325.15%
MNST240119P000550002023-06-01 12:03PM EDT55.002.352.102.300.00-41,05323.01%
MNST240119P000575002023-05-31 10:43AM EDT57.503.502.803.100.00-2025121.70%
MNST240119P000600002023-06-01 2:00PM EDT60.004.053.704.000.00-13219.77%
MNST240119P000625002023-05-11 11:43AM EDT62.505.804.905.200.00--3718.07%
MNST240119P000650002023-05-25 11:51AM EDT65.008.406.407.100.00-26218.84%
MNST240119P000675002023-05-08 9:40AM EDT67.509.908.008.900.00-2317.63%
MNST240119P000700002023-05-23 12:45PM EDT70.0011.8010.0011.200.00-2418.92%
MNST240119P000750002023-05-30 11:35AM EDT75.0017.2015.0015.900.00-2220.61%
MNST240119P000800002023-05-05 10:01AM EDT80.0019.8019.9021.100.00-1527.30%
MNST240119P000850002023-03-23 2:52PM EDT85.003.100.000.000.00-100.00%
MNST240119P000900002023-03-27 11:06AM EDT90.003.400.000.000.00-100.00%
MNST240119P000950002023-03-03 1:09PM EDT95.005.300.000.000.00-2400.00%
MNST240119P001000002023-03-24 3:33PM EDT100.006.300.000.000.00-24340.00%
MNST240119P001050002023-03-22 11:52AM EDT105.008.200.000.000.00-393170.00%
MNST240119P001100002023-03-13 10:52AM EDT110.0012.550.000.000.00-12990.00%
MNST240119P001150002023-01-10 12:56PM EDT115.0017.2013.7015.600.00-44840.00%
MNST240119P001200002022-04-26 1:25PM EDT120.0035.2030.0034.400.00-440.00%
MNST240119P001300002023-02-10 11:19AM EDT130.0027.0227.5032.500.00-110.00%
MNST240119P001350002022-11-28 10:54AM EDT135.0031.0631.7035.000.00-100.00%
MNST240119P001400002022-05-06 10:13AM EDT140.0055.7548.6053.400.00-100.00%
MNST240119P001500002023-01-03 2:33PM EDT150.0049.2345.7049.900.00--20.00%