Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
37.938,17 +309,69 (+0,82%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.926,68 -22,36 (-0,04%) CMC Crypto 200
1.386,13 +3,56 (+0,26%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00030000 | 2024-02-29 2:04PM EDT | 30.00 | 29.54 | 27.30 | 32.00 | 0.00 | - | 1 | 0 | 250.93% |
| MNST240621C00037500 | 2023-08-08 2:08PM EDT | 37.50 | 22.00 | 21.00 | 21.40 | 0.00 | - | - | 8 | 169.26% |
| MNST240621C00040000 | 2024-03-07 2:25PM EDT | 40.00 | 20.00 | 14.60 | 17.80 | 0.00 | - | 1 | 1 | 109.91% |
| MNST240621C00042500 | 2023-08-30 9:54AM EDT | 42.50 | 18.90 | 13.10 | 14.10 | 0.00 | - | 2 | 2 | 94.14% |
| MNST240621C00044000 | 2023-10-20 9:47AM EDT | 44.00 | 10.00 | 12.20 | 15.40 | 0.00 | - | 37 | 38 | 111.55% |
| MNST240621C00045000 | 2024-03-01 12:53PM EDT | 45.00 | 14.90 | 12.70 | 17.40 | 0.00 | - | 2 | 69 | 137.35% |
| MNST240621C00047500 | 2024-04-25 11:12AM EDT | 47.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240621C00049000 | 2024-04-23 9:30AM EDT | 49.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240621C00050000 | 2024-04-25 10:00AM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MNST240621C00052500 | 2024-04-25 3:47PM EDT | 52.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| MNST240621C00055000 | 2024-04-25 3:56PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 3.13% |
| MNST240621C00057500 | 2024-04-25 3:56PM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 6.25% |
| MNST240621C00060000 | 2024-04-25 3:43PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| MNST240621C00062500 | 2024-04-24 3:24PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MNST240621C00065000 | 2024-04-18 2:10PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MNST240621C00067500 | 2024-04-15 3:46PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MNST240621C00070000 | 2024-04-25 2:32PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST240621C00072500 | 2024-03-18 9:30AM EDT | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| MNST240621C00075000 | 2024-03-25 2:52PM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 49.81% |
| MNST240621C00077500 | 2024-01-03 2:16PM EDT | 77.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 74.17% |
| MNST240621C00080000 | 2023-09-29 12:23PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 111 | 59.38% |
| MNST240621C00085000 | 2023-12-12 1:23PM EDT | 85.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 55 | 92.09% |
| MNST240621C00105000 | 2023-03-23 11:18AM EDT | 105.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MNST240621C00110000 | 2023-03-17 12:14PM EDT | 110.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 50.00% |
| MNST240621C00115000 | 2023-03-17 10:22AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 50.00% |
| MNST240621C00135000 | 2023-03-09 11:31AM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00025000 | 2024-01-26 3:52PM EDT | 25.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 872 | 882 | 93.36% |
| MNST240621P00027500 | 2023-10-13 11:32AM EDT | 27.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 161 | 170 | 85.55% |
| MNST240621P00030000 | 2023-12-21 4:59PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 75.59% |
| MNST240621P00032500 | 2024-04-05 3:51PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST240621P00035000 | 2024-02-07 1:01PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 204 | 55.27% |
| MNST240621P00037500 | 2023-12-12 11:08AM EDT | 37.50 | 0.34 | 0.05 | 0.30 | 0.00 | - | 3 | 930 | 52.44% |
| MNST240621P00040000 | 2024-04-05 3:51PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST240621P00041000 | 2023-12-15 1:04PM EDT | 41.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 43 | 48.10% |
| MNST240621P00042500 | 2024-04-25 12:52PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MNST240621P00044000 | 2024-01-25 4:05PM EDT | 44.00 | 0.46 | 0.10 | 0.75 | 0.00 | - | 8 | 71 | 47.61% |
| MNST240621P00045000 | 2024-04-15 3:36PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MNST240621P00046000 | 2024-04-25 11:19AM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MNST240621P00047500 | 2024-04-25 1:05PM EDT | 47.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MNST240621P00049000 | 2024-04-25 3:58PM EDT | 49.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| MNST240621P00050000 | 2024-04-25 3:13PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MNST240621P00052500 | 2024-04-25 3:12PM EDT | 52.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| MNST240621P00055000 | 2024-04-25 3:32PM EDT | 55.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MNST240621P00057500 | 2024-04-24 9:30AM EDT | 57.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240621P00060000 | 2024-04-24 2:20PM EDT | 60.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST240621P00062500 | 2024-04-24 3:28PM EDT | 62.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240621P00065000 | 2024-04-10 3:01PM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MNST240621P00067500 | 2024-03-14 10:06AM EDT | 67.50 | 6.80 | 10.80 | 14.70 | 0.00 | - | 9 | 4 | 42.53% |
| MNST240621P00070000 | 2023-11-29 3:36PM EDT | 70.00 | 14.35 | 10.10 | 14.80 | 0.00 | - | 56 | 33 | 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% |
