MNST - Monster Beverage Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00045000 | 2023-04-03 10:11AM EDT | 45.00 | 13.30 | 15.00 | 19.30 | 0.00 | - | - | 2 | 57.95% |
| MNST240621C00047500 | 2023-05-02 12:19PM EDT | 47.50 | 14.60 | 13.20 | 15.50 | 0.00 | - | 2 | 2 | 45.18% |
| MNST240621C00052500 | 2023-04-27 3:22PM EDT | 52.50 | 8.45 | 9.40 | 12.50 | 0.00 | - | 3 | 2 | 43.49% |
| MNST240621C00055000 | 2023-05-26 3:50PM EDT | 55.00 | 9.65 | 9.30 | 9.70 | 0.00 | - | 10 | 203 | 36.30% |
| MNST240621C00057500 | 2023-05-23 11:29AM EDT | 57.50 | 8.45 | 7.70 | 8.20 | 0.00 | - | 1 | 479 | 34.69% |
| MNST240621C00060000 | 2023-05-26 11:50AM EDT | 60.00 | 6.70 | 6.30 | 6.80 | 0.00 | - | 1 | 672 | 33.07% |
| MNST240621C00062500 | 2023-05-23 2:25PM EDT | 62.50 | 6.00 | 5.10 | 5.50 | 0.00 | - | 10 | 28 | 31.40% |
| MNST240621C00065000 | 2023-05-26 10:57AM EDT | 65.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 1 | 525 | 30.07% |
| MNST240621C00067500 | 2023-03-09 11:31AM EDT | 67.50 | 1.85 | 1.30 | 2.25 | 0.00 | - | - | 6 | 23.20% |
| MNST240621C00070000 | 2023-05-24 9:42AM EDT | 70.00 | 2.90 | 2.15 | 2.95 | 0.00 | - | 25 | 26 | 29.18% |
| MNST240621C00072500 | 2023-05-12 11:51AM EDT | 72.50 | 2.75 | 1.80 | 2.25 | 0.00 | - | - | 24 | 28.08% |
| MNST240621C00075000 | 2023-05-12 12:10PM EDT | 75.00 | 2.35 | 1.15 | 1.80 | 0.00 | - | 3 | 22 | 27.77% |
| MNST240621C00077500 | 2023-05-12 12:09PM EDT | 77.50 | 1.85 | 0.95 | 1.40 | 0.00 | - | 3 | 5 | 27.31% |
| MNST240621C00080000 | 2023-05-16 10:49AM EDT | 80.00 | 1.24 | 0.70 | 1.05 | 0.00 | - | 8 | 57 | 26.67% |
| MNST240621C00085000 | 2023-05-12 11:54AM EDT | 85.00 | 0.85 | 0.25 | 0.65 | 0.00 | - | - | 1 | 26.42% |
| 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 | 12.50% |
| MNST240621C00135000 | 2023-03-09 11:31AM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00027500 | 2023-05-05 1:18PM EDT | 27.50 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 55.03% |
| MNST240621P00035000 | 2023-05-11 3:55PM EDT | 35.00 | 0.75 | 0.30 | 0.85 | 0.00 | - | 56 | 85 | 38.04% |
| MNST240621P00037500 | 2023-05-22 1:38PM EDT | 37.50 | 0.85 | 0.60 | 1.05 | 0.00 | - | 2 | 860 | 35.96% |
| MNST240621P00040000 | 2023-05-16 10:45AM EDT | 40.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 10 | 1,255 | 33.15% |
| MNST240621P00042500 | 2023-05-19 1:50PM EDT | 42.50 | 1.17 | 1.05 | 1.55 | 0.00 | - | 1 | 1,114 | 31.81% |
| MNST240621P00045000 | 2023-05-16 10:56AM EDT | 45.00 | 1.50 | 1.55 | 1.90 | 0.00 | - | 1 | 188 | 30.01% |
| MNST240621P00047500 | 2023-05-11 2:25PM EDT | 47.50 | 2.10 | 1.75 | 2.35 | 0.00 | - | 33 | 1,049 | 28.41% |
| MNST240621P00050000 | 2023-05-26 9:30AM EDT | 50.00 | 2.65 | 2.25 | 2.90 | 0.00 | - | 1 | 141 | 26.89% |
| MNST240621P00052500 | 2023-05-17 1:26PM EDT | 52.50 | 3.20 | 3.00 | 3.70 | 0.00 | - | 1 | 33 | 26.06% |
| MNST240621P00055000 | 2023-05-24 3:34PM EDT | 55.00 | 4.00 | 3.70 | 4.30 | 0.00 | - | 74 | 321 | 23.72% |
| MNST240621P00057500 | 2023-05-25 11:35AM EDT | 57.50 | 5.10 | 4.60 | 5.20 | 0.00 | - | 30 | 73 | 22.11% |
| MNST240621P00060000 | 2023-05-17 1:31PM EDT | 60.00 | 5.70 | 5.70 | 6.60 | 0.00 | - | - | 1 | 21.89% |
| MNST240621P00062500 | 2023-05-22 10:54AM EDT | 62.50 | 6.77 | 7.00 | 8.20 | 0.00 | - | 1 | 147 | 21.77% |
| MNST240621P00065000 | 2023-05-22 11:35AM EDT | 65.00 | 7.90 | 8.40 | 9.70 | 0.00 | - | 108 | 177 | 20.44% |
| MNST240621P00067500 | 2023-05-18 2:46PM EDT | 67.50 | 9.50 | 10.00 | 11.50 | 0.00 | - | 31 | 31 | 19.64% |
| 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% |
