MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621C000450002023-04-03 10:11AM EDT45.0013.3015.0019.300.00--257.95%
MNST240621C000475002023-05-02 12:19PM EDT47.5014.6013.2015.500.00-2245.18%
MNST240621C000525002023-04-27 3:22PM EDT52.508.459.4012.500.00-3243.49%
MNST240621C000550002023-05-26 3:50PM EDT55.009.659.309.700.00-1020336.30%
MNST240621C000575002023-05-23 11:29AM EDT57.508.457.708.200.00-147934.69%
MNST240621C000600002023-05-26 11:50AM EDT60.006.706.306.800.00-167233.07%
MNST240621C000625002023-05-23 2:25PM EDT62.506.005.105.500.00-102831.40%
MNST240621C000650002023-05-26 10:57AM EDT65.004.404.004.400.00-152530.07%
MNST240621C000675002023-03-09 11:31AM EDT67.501.851.302.250.00--623.20%
MNST240621C000700002023-05-24 9:42AM EDT70.002.902.152.950.00-252629.18%
MNST240621C000725002023-05-12 11:51AM EDT72.502.751.802.250.00--2428.08%
MNST240621C000750002023-05-12 12:10PM EDT75.002.351.151.800.00-32227.77%
MNST240621C000775002023-05-12 12:09PM EDT77.501.850.951.400.00-3527.31%
MNST240621C000800002023-05-16 10:49AM EDT80.001.240.701.050.00-85726.67%
MNST240621C000850002023-05-12 11:54AM EDT85.000.850.250.650.00--126.42%
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 EDT115.0010.000.000.000.00-878712.50%
MNST240621C001350002023-03-09 11:31AM EDT135.003.700.000.000.00--312.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621P000275002023-05-05 1:18PM EDT27.500.650.001.000.00-1155.03%
MNST240621P000350002023-05-11 3:55PM EDT35.000.750.300.850.00-568538.04%
MNST240621P000375002023-05-22 1:38PM EDT37.500.850.601.050.00-286035.96%
MNST240621P000400002023-05-16 10:45AM EDT40.001.000.851.200.00-101,25533.15%
MNST240621P000425002023-05-19 1:50PM EDT42.501.171.051.550.00-11,11431.81%
MNST240621P000450002023-05-16 10:56AM EDT45.001.501.551.900.00-118830.01%
MNST240621P000475002023-05-11 2:25PM EDT47.502.101.752.350.00-331,04928.41%
MNST240621P000500002023-05-26 9:30AM EDT50.002.652.252.900.00-114126.89%
MNST240621P000525002023-05-17 1:26PM EDT52.503.203.003.700.00-13326.06%
MNST240621P000550002023-05-24 3:34PM EDT55.004.003.704.300.00-7432123.72%
MNST240621P000575002023-05-25 11:35AM EDT57.505.104.605.200.00-307322.11%
MNST240621P000600002023-05-17 1:31PM EDT60.005.705.706.600.00--121.89%
MNST240621P000625002023-05-22 10:54AM EDT62.506.777.008.200.00-114721.77%
MNST240621P000650002023-05-22 11:35AM EDT65.007.908.409.700.00-10817720.44%
MNST240621P000675002023-05-18 2:46PM EDT67.509.5010.0011.500.00-313119.64%
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%