Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
32.858,31 -587,59 (-1,76%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.062,43 -347,60 (-0,86%) CMC Crypto 200
896,71 +3,99 (+0,45%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240315C00027500 | 2023-11-14 10:30AM EST | 27.50 | 28.80 | 24.70 | 29.50 | 0.00 | - | - | 1 | 77.54% |
| MNST240315C00030000 | 2023-11-14 10:26AM EST | 30.00 | 26.30 | 22.50 | 27.00 | 0.00 | - | - | 1 | 75.10% |
| MNST240315C00032500 | 2023-11-14 9:30AM EST | 32.50 | 24.00 | 20.00 | 24.90 | 0.00 | - | 3 | 2 | 72.75% |
| MNST240315C00035000 | 2023-11-09 10:56AM EST | 35.00 | 21.07 | 17.50 | 22.30 | 0.00 | - | 2 | 2 | 62.84% |
| MNST240315C00040000 | 2023-10-06 11:34AM EST | 40.00 | 11.00 | 15.50 | 17.30 | 0.00 | - | 12 | 14 | 72.73% |
| MNST240315C00042500 | 2023-10-13 9:36AM EST | 42.50 | 7.40 | 12.90 | 16.10 | 0.00 | - | 1 | 1 | 70.92% |
| MNST240315C00045000 | 2023-11-20 3:20PM EST | 45.00 | 10.90 | 8.30 | 12.60 | 0.00 | - | 2 | 116 | 67.94% |
| MNST240315C00046000 | 2023-11-22 9:57AM EST | 46.00 | 10.44 | 7.50 | 11.50 | 0.00 | - | 2 | 21 | 62.74% |
| MNST240315C00047500 | 2023-11-22 9:57AM EST | 47.50 | 9.07 | 7.90 | 9.30 | 0.00 | - | 1 | 36 | 49.22% |
| MNST240315C00050000 | 2023-11-30 9:47AM EST | 50.00 | 6.00 | 5.90 | 6.10 | 0.00 | - | 157 | 259 | 32.58% |
| MNST240315C00052500 | 2023-12-05 10:45AM EST | 52.50 | 4.50 | 4.00 | 4.30 | 0.00 | - | 1 | 285 | 29.82% |
| MNST240315C00055000 | 2023-12-07 3:47PM EST | 55.00 | 2.75 | 2.55 | 2.80 | 0.00 | - | 10 | 381 | 27.52% |
| MNST240315C00057500 | 2023-12-06 9:45AM EST | 57.50 | 1.50 | 1.50 | 1.65 | 0.00 | - | 2 | 935 | 25.56% |
| MNST240315C00060000 | 2023-12-07 11:54AM EST | 60.00 | 0.93 | 0.75 | 1.00 | +0.03 | +3.33% | 38 | 736 | 25.48% |
| MNST240315C00062500 | 2023-12-06 9:50AM EST | 62.50 | 0.50 | 0.45 | 0.65 | 0.00 | - | 3 | 632 | 26.44% |
| MNST240315C00065000 | 2023-12-04 9:54AM EST | 65.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 11 | 354 | 26.91% |
| MNST240315C00070000 | 2023-12-01 2:38PM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 253 | 29.54% |
| MNST240315C00075000 | 2023-09-21 8:32AM EST | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 48.02% |
| MNST240315C00080000 | 2023-08-14 10:20AM EST | 80.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 42.77% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240315P00030000 | 2023-10-11 10:45AM EST | 30.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 54.10% |
| MNST240315P00032500 | 2023-11-03 11:39AM EST | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 53.32% |
| MNST240315P00037500 | 2023-11-02 2:27PM EST | 37.50 | 0.29 | 0.00 | 0.20 | 0.00 | - | - | 1 | 42.53% |
| MNST240315P00040000 | 2023-10-20 11:06AM EST | 40.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 3 | 5 | 48.39% |
| MNST240315P00042500 | 2023-11-27 10:06AM EST | 42.50 | 0.22 | 0.05 | 0.50 | 0.00 | - | 6 | 17 | 37.99% |
| MNST240315P00044000 | 2023-11-02 2:27PM EST | 44.00 | 0.77 | 0.25 | 0.30 | 0.00 | - | 1 | 2 | 29.49% |
| MNST240315P00045000 | 2023-11-08 3:08PM EST | 45.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | 10 | 1,542 | 29.25% |
| MNST240315P00046000 | 2023-12-01 10:53AM EST | 46.00 | 0.35 | 0.05 | 2.20 | 0.00 | - | 3 | 12 | 51.44% |
| MNST240315P00047500 | 2023-12-07 10:38AM EST | 47.50 | 0.56 | 0.45 | 0.65 | -0.03 | -5.08% | 3 | 96 | 26.86% |
| MNST240315P00049000 | 2023-11-29 1:18PM EST | 49.00 | 0.75 | 0.55 | 0.85 | 0.00 | - | 82 | 156 | 25.22% |
| MNST240315P00050000 | 2023-12-07 10:12AM EST | 50.00 | 1.00 | 0.90 | 1.05 | +0.15 | +17.65% | 3 | 6,641 | 24.51% |
| MNST240315P00052500 | 2023-12-05 11:05AM EST | 52.50 | 1.40 | 1.50 | 1.75 | 0.00 | - | 31 | 535 | 22.88% |
| MNST240315P00055000 | 2023-12-06 11:45AM EST | 55.00 | 3.00 | 2.55 | 2.70 | 0.00 | - | 89 | 478 | 20.46% |
| MNST240315P00057500 | 2023-12-07 9:51AM EST | 57.50 | 4.10 | 1.90 | 4.20 | 0.00 | - | 200 | 702 | 19.26% |
| MNST240315P00060000 | 2023-12-04 11:33AM EST | 60.00 | 5.40 | 5.80 | 6.20 | 0.00 | - | 1 | 276 | 19.43% |
| MNST240315P00062500 | 2023-10-11 2:16PM EST | 62.50 | 13.00 | 6.90 | 7.70 | 0.00 | - | 70 | 28 | 0.00% |
| MNST240315P00065000 | 2023-09-28 9:23AM EST | 65.00 | 11.66 | 14.60 | 15.80 | 0.00 | - | 2 | 0 | 71.58% |
