Deutsche Märkte schließen in 4 Stunden 26 Minuten

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,12-1,17 (-2,16%)
Börsenschluss: 04:00PM EDT
53,41 +0,29 (+0,55%)
Vorbörslich: 06:42AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621C000375002023-08-08 2:08PM EDT37.5022.0021.0021.400.00--878.25%
MNST240621C000400002023-09-06 2:17PM EDT40.0018.700.000.000.00-110.00%
MNST240621C000425002023-08-30 9:54AM EDT42.5018.900.000.000.00-220.00%
MNST240621C000450002023-08-03 10:39AM EDT45.0015.9514.1014.800.00-1359.57%
MNST240621C000475002023-07-25 1:27PM EDT47.5014.6013.1013.400.00-3759.99%
MNST240621C000500002023-09-27 12:24PM EDT50.008.100.000.000.00-100.00%
MNST240621C000525002023-09-20 10:10AM EDT52.508.100.000.000.00-6670.00%
MNST240621C000550002023-09-26 2:07PM EDT55.005.580.000.000.00-12400.78%
MNST240621C000575002023-09-26 10:29AM EDT57.504.200.000.000.00-2003.13%
MNST240621C000600002023-09-27 11:45AM EDT60.002.800.000.000.00-99303.13%
MNST240621C000625002023-09-21 10:09AM EDT62.502.500.000.000.00-522973.13%
MNST240621C000650002023-09-27 2:57PM EDT65.001.450.000.000.00-16896.25%
MNST240621C000675002023-09-22 3:47PM EDT67.501.200.000.000.00-23376.25%
MNST240621C000700002023-09-14 3:09PM EDT70.001.100.000.000.00-11486.25%
MNST240621C000725002023-08-31 3:52PM EDT72.501.050.000.000.00-302646.25%
MNST240621C000750002023-09-01 11:13AM EDT75.000.700.000.000.00-13396.25%
MNST240621C000775002023-09-12 10:57AM EDT77.500.450.000.000.00-172112.50%
MNST240621C000800002023-09-21 10:18AM EDT80.000.300.000.000.00-99512.50%
MNST240621C000850002023-09-08 2:12PM EDT85.000.200.000.000.00-185012.50%
MNST240621C001050002023-03-23 11:18AM EDT105.0013.940.000.000.00--112.50%
MNST240621C001100002023-03-17 12:14PM EDT110.0012.310.000.000.00-969612.50%
MNST240621C001150002023-03-17 10:22AM EDT115.0010.000.000.000.00-878725.00%
MNST240621C001350002023-03-09 11:31AM EDT135.003.700.000.000.00--325.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621P000275002023-07-24 3:27PM EDT27.500.150.000.350.00-8947.75%
MNST240621P000300002023-09-05 10:41AM EDT30.000.230.000.000.00-101012.50%
MNST240621P000325002023-09-08 12:45PM EDT32.500.300.000.000.00-1612.50%
MNST240621P000350002023-09-25 10:08AM EDT35.000.450.000.000.00-120412.50%
MNST240621P000375002023-09-08 2:20PM EDT37.500.600.000.000.00-6293112.50%
MNST240621P000400002023-07-31 12:25PM EDT40.000.630.500.650.00-11,25828.13%
MNST240621P000425002023-09-19 3:54PM EDT42.500.850.000.000.00-411,1136.25%
MNST240621P000450002023-09-19 3:54PM EDT45.001.100.000.000.00-422176.25%
MNST240621P000475002023-09-22 3:09PM EDT47.501.700.000.000.00-31,0653.13%
MNST240621P000500002023-09-22 10:37AM EDT50.002.300.000.000.00-606811.56%
MNST240621P000525002023-09-22 10:37AM EDT52.503.000.000.000.00-931840.39%
MNST240621P000550002023-09-22 11:20AM EDT55.003.900.000.000.00-106640.00%
MNST240621P000575002023-09-07 11:28AM EDT57.504.500.000.000.00-3100.00%
MNST240621P000600002023-09-26 2:39PM EDT60.006.700.000.000.00-12900.00%
MNST240621P000625002023-09-26 9:54AM EDT62.508.620.000.000.00-100.00%
MNST240621P000650002023-05-22 11:35AM EDT65.007.907.108.800.00-1081770.00%
MNST240621P000675002023-07-14 12:04PM EDT67.5010.509.4010.000.00-52400.00%
MNST240621P000700002023-09-27 2:07PM EDT70.0016.490.000.000.00-8500.00%
MNST240621P000800002023-03-17 10:14AM EDT80.003.400.000.000.00-29800.00%
MNST240621P000850002023-03-27 9:36AM EDT85.004.000.000.000.00-300.00%
MNST240621P000900002023-03-24 12:03PM EDT90.005.400.000.000.00-800.00%
MNST240621P000950002023-03-22 11:59AM EDT95.006.500.000.000.00--00.00%
MNST240621P001000002023-03-24 11:57AM EDT100.008.700.000.000.00-18270.00%
MNST240621P001050002023-03-22 11:52AM EDT105.0010.200.000.000.00-11150.00%
MNST240621P001100002023-03-22 2:31PM EDT110.0013.000.000.000.00--10.00%