Deutsche Märkte schließen in 4 Stunden 26 Minuten
DAX
15.226,85 +9,40 (+0,06%) Euro Stoxx 50
4.134,59 +2,91 (+0,07%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Gold
1.892,00 +1,10 (+0,06%) EUR/USD
1,0542 -0,0033 (-0,32%) Bitcoin EUR
25.198,36 +123,54 (+0,49%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00037500 | 2023-08-08 2:08PM EDT | 37.50 | 22.00 | 21.00 | 21.40 | 0.00 | - | - | 8 | 78.25% |
| MNST240621C00040000 | 2023-09-06 2:17PM EDT | 40.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNST240621C00042500 | 2023-08-30 9:54AM EDT | 42.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MNST240621C00045000 | 2023-08-03 10:39AM EDT | 45.00 | 15.95 | 14.10 | 14.80 | 0.00 | - | 1 | 3 | 59.57% |
| MNST240621C00047500 | 2023-07-25 1:27PM EDT | 47.50 | 14.60 | 13.10 | 13.40 | 0.00 | - | 3 | 7 | 59.99% |
| MNST240621C00050000 | 2023-09-27 12:24PM EDT | 50.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240621C00052500 | 2023-09-20 10:10AM EDT | 52.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| MNST240621C00055000 | 2023-09-26 2:07PM EDT | 55.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.78% |
| MNST240621C00057500 | 2023-09-26 10:29AM EDT | 57.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MNST240621C00060000 | 2023-09-27 11:45AM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 930 | 3.13% |
| MNST240621C00062500 | 2023-09-21 10:09AM EDT | 62.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 52 | 297 | 3.13% |
| MNST240621C00065000 | 2023-09-27 2:57PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 6.25% |
| MNST240621C00067500 | 2023-09-22 3:47PM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 6.25% |
| MNST240621C00070000 | 2023-09-14 3:09PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| MNST240621C00072500 | 2023-08-31 3:52PM EDT | 72.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 264 | 6.25% |
| MNST240621C00075000 | 2023-09-01 11:13AM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 6.25% |
| MNST240621C00077500 | 2023-09-12 10:57AM EDT | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 12.50% |
| MNST240621C00080000 | 2023-09-21 10:18AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 95 | 12.50% |
| MNST240621C00085000 | 2023-09-08 2:12PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 50 | 12.50% |
| MNST240621C00105000 | 2023-03-23 11:18AM EDT | 105.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MNST240621C00110000 | 2023-03-17 12:14PM EDT | 110.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 12.50% |
| MNST240621C00115000 | 2023-03-17 10:22AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 25.00% |
| MNST240621C00135000 | 2023-03-09 11:31AM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00027500 | 2023-07-24 3:27PM EDT | 27.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 9 | 47.75% |
| MNST240621P00030000 | 2023-09-05 10:41AM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| MNST240621P00032500 | 2023-09-08 12:45PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MNST240621P00035000 | 2023-09-25 10:08AM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| MNST240621P00037500 | 2023-09-08 2:20PM EDT | 37.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 62 | 931 | 12.50% |
| MNST240621P00040000 | 2023-07-31 12:25PM EDT | 40.00 | 0.63 | 0.50 | 0.65 | 0.00 | - | 1 | 1,258 | 28.13% |
| MNST240621P00042500 | 2023-09-19 3:54PM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 41 | 1,113 | 6.25% |
| MNST240621P00045000 | 2023-09-19 3:54PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 42 | 217 | 6.25% |
| MNST240621P00047500 | 2023-09-22 3:09PM EDT | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,065 | 3.13% |
| MNST240621P00050000 | 2023-09-22 10:37AM EDT | 50.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 60 | 681 | 1.56% |
| MNST240621P00052500 | 2023-09-22 10:37AM EDT | 52.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 93 | 184 | 0.39% |
| MNST240621P00055000 | 2023-09-22 11:20AM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 664 | 0.00% |
| MNST240621P00057500 | 2023-09-07 11:28AM EDT | 57.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MNST240621P00060000 | 2023-09-26 2:39PM EDT | 60.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| MNST240621P00062500 | 2023-09-26 9:54AM EDT | 62.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240621P00065000 | 2023-05-22 11:35AM EDT | 65.00 | 7.90 | 7.10 | 8.80 | 0.00 | - | 108 | 177 | 0.00% |
| MNST240621P00067500 | 2023-07-14 12:04PM EDT | 67.50 | 10.50 | 9.40 | 10.00 | 0.00 | - | 52 | 40 | 0.00% |
| MNST240621P00070000 | 2023-09-27 2:07PM EDT | 70.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| MNST240621P00080000 | 2023-03-17 10:14AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| MNST240621P00085000 | 2023-03-27 9:36AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST240621P00090000 | 2023-03-24 12:03PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MNST240621P00095000 | 2023-03-22 11:59AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST240621P00100000 | 2023-03-24 11:57AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| MNST240621P00105000 | 2023-03-22 11:52AM EDT | 105.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| MNST240621P00110000 | 2023-03-22 2:31PM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
