MNST - Monster Beverage Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117C00030000 | 2023-04-17 12:04AM EDT | 30.00 | 24.90 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117C00032500 | 2023-04-17 12:04AM EDT | 32.50 | 22.71 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117C00035000 | 2023-05-23 3:25PM EDT | 35.00 | 26.65 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 51.76% |
| MNST250117C00037500 | 2023-04-17 12:04AM EDT | 37.50 | 17.50 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117C00040000 | 2023-03-28 12:50PM EDT | 40.00 | 17.50 | 19.00 | 22.40 | 0.00 | - | - | 11 | 49.33% |
| MNST250117C00042500 | 2023-04-17 12:04AM EDT | 42.50 | 15.04 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117C00045000 | 2023-05-03 10:48AM EDT | 45.00 | 18.50 | 17.50 | 22.50 | 0.00 | - | 1 | 10 | 51.20% |
| MNST250117C00047500 | 2023-06-07 10:30AM EDT | 47.50 | 16.70 | 13.50 | 18.50 | 0.00 | - | 6 | 12 | 50.17% |
| MNST250117C00050000 | 2023-05-19 10:14AM EDT | 50.00 | 16.50 | 12.00 | 16.70 | 0.00 | - | 2 | 36 | 47.73% |
| MNST250117C00052500 | 2023-05-30 11:45AM EDT | 52.50 | 13.00 | 10.00 | 15.00 | 0.00 | - | 1 | 15 | 45.56% |
| MNST250117C00055000 | 2023-06-01 9:30AM EDT | 55.00 | 12.10 | 8.50 | 13.50 | 0.00 | - | 10 | 20 | 43.99% |
| MNST250117C00057500 | 2023-04-13 10:24AM EDT | 57.50 | 6.62 | 9.00 | 14.00 | 0.00 | - | 1 | 60 | 49.40% |
| MNST250117C00060000 | 2023-05-19 3:29PM EDT | 60.00 | 12.00 | 5.70 | 10.40 | 0.00 | - | 1 | 84 | 39.91% |
| MNST250117C00062500 | 2023-06-09 10:51AM EDT | 62.50 | 6.00 | 4.50 | 9.30 | -2.95 | -32.96% | 3 | 74 | 39.13% |
| MNST250117C00065000 | 2023-06-08 10:43AM EDT | 65.00 | 5.60 | 3.60 | 7.60 | 0.00 | - | 1 | 70 | 36.04% |
| MNST250117C00067500 | 2023-06-05 11:36AM EDT | 67.50 | 6.08 | 2.50 | 7.20 | 0.00 | - | 150 | 505 | 37.18% |
| MNST250117C00070000 | 2023-05-03 10:11AM EDT | 70.00 | 4.70 | 3.70 | 8.00 | 0.00 | - | 8 | 12 | 42.30% |
| MNST250117C00072500 | 2023-04-17 12:04AM EDT | 72.50 | 2.15 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117C00075000 | 2023-03-01 11:12AM EDT | 75.00 | 1.95 | 0.00 | 4.30 | -33.05 | -94.43% | 4 | 0 | 33.18% |
| MNST250117C00077500 | 2023-03-30 10:17AM EDT | 77.50 | 1.55 | 0.15 | 4.30 | 0.00 | - | - | 12 | 34.99% |
| MNST250117C00080000 | 2023-06-05 11:36AM EDT | 80.00 | 2.43 | 0.40 | 4.50 | 0.00 | - | 150 | 450 | 37.46% |
| MNST250117C00085000 | 2023-05-30 9:40AM EDT | 85.00 | 2.80 | 0.15 | 4.90 | 0.00 | - | 3 | 1 | 42.18% |
| MNST250117C00090000 | 2023-02-22 1:41PM EDT | 90.00 | 27.75 | 24.60 | 29.30 | 0.00 | - | 1 | 6 | 124.36% |
| MNST250117C00095000 | 2022-11-17 4:37PM EDT | 95.00 | 23.83 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 119.54% |
| MNST250117C00100000 | 2023-03-20 11:18AM EDT | 100.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
| MNST250117C00105000 | 2023-03-02 12:24PM EDT | 105.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| MNST250117C00110000 | 2023-03-09 11:17AM EDT | 110.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| MNST250117C00115000 | 2023-02-08 3:01PM EDT | 115.00 | 13.00 | 10.20 | 15.00 | 0.00 | - | 1 | 29 | 84.88% |
| MNST250117C00120000 | 2023-03-17 10:57AM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| MNST250117C00125000 | 2023-01-26 4:33PM EDT | 125.00 | 10.20 | 8.00 | 12.00 | 0.00 | - | 1 | 37 | 79.57% |
| MNST250117C00130000 | 2023-02-16 1:10PM EDT | 130.00 | 8.46 | 5.00 | 9.80 | 0.00 | - | 2 | 8 | 71.75% |
| MNST250117C00135000 | 2023-03-02 12:24PM EDT | 135.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| MNST250117C00140000 | 2023-02-09 10:30AM EDT | 140.00 | 5.50 | 2.60 | 7.40 | 0.00 | - | 2 | 2 | 65.21% |
| MNST250117C00145000 | 2023-02-07 12:51PM EDT | 145.00 | 4.30 | 2.05 | 6.70 | 0.00 | - | 5 | 7 | 63.86% |
| MNST250117C00150000 | 2023-02-13 1:50PM EDT | 150.00 | 3.90 | 1.00 | 6.00 | 0.00 | - | 3 | 7 | 61.04% |
| MNST250117C00155000 | 2023-02-27 12:24PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117P00022500 | 2023-05-04 12:45PM EDT | 22.50 | 0.40 | 0.00 | 1.90 | 0.00 | - | 30 | 32 | 54.15% |
| MNST250117P00025000 | 2023-05-05 11:18AM EDT | 25.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 65.54% |
| MNST250117P00027500 | 2023-04-17 12:04AM EDT | 27.50 | 0.82 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117P00030000 | 2023-05-04 12:31PM EDT | 30.00 | 0.85 | 0.00 | 1.95 | 0.00 | - | - | 1 | 49.17% |
| MNST250117P00032500 | 2023-04-17 3:55PM EDT | 32.50 | 0.94 | 0.40 | 1.15 | 0.00 | - | 1 | 271 | 37.46% |
| MNST250117P00035000 | 2023-03-28 10:47AM EDT | 35.00 | 1.25 | 0.15 | 2.15 | 0.00 | - | - | 22 | 41.33% |
| MNST250117P00037500 | 2023-04-17 12:04AM EDT | 37.50 | 1.90 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117P00040000 | 2023-05-08 11:27AM EDT | 40.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 1 | 5 | 48.59% |
| MNST250117P00042500 | 2023-04-17 12:04AM EDT | 42.50 | 2.75 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117P00045000 | 2023-05-05 9:44AM EDT | 45.00 | 2.40 | 1.25 | 3.70 | 0.00 | - | 1 | 6 | 33.05% |
| MNST250117P00047500 | 2023-05-10 10:07AM EDT | 47.50 | 2.80 | 2.00 | 4.40 | 0.00 | - | 1 | 153 | 31.96% |
| MNST250117P00050000 | 2023-05-01 3:54PM EDT | 50.00 | 3.60 | 2.60 | 3.80 | 0.00 | - | 2 | 34 | 25.28% |
| MNST250117P00055000 | 2023-01-20 2:37PM EDT | 55.00 | 1.64 | 0.60 | 1.70 | 0.00 | - | 1 | 1 | 9.44% |
| MNST250117P00057500 | 2023-04-05 9:30AM EDT | 57.50 | 8.35 | 4.60 | 6.80 | 0.00 | - | - | 2 | 23.07% |
| MNST250117P00060000 | 2023-06-07 3:14PM EDT | 60.00 | 6.70 | 4.00 | 9.00 | 0.00 | - | 52 | 64 | 25.56% |
| MNST250117P00062500 | 2023-04-03 9:30AM EDT | 62.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MNST250117P00065000 | 2023-06-02 10:41AM EDT | 65.00 | 8.60 | 9.00 | 10.10 | 0.00 | - | 1 | 23 | 17.40% |
| MNST250117P00067500 | 2023-06-08 9:30AM EDT | 67.50 | 13.40 | 8.60 | 13.50 | 0.00 | - | 5 | 15 | 23.13% |
| MNST250117P00070000 | 2023-05-05 9:59AM EDT | 70.00 | 11.75 | 9.00 | 14.00 | 0.00 | - | 5 | 12 | 16.86% |
| MNST250117P00075000 | 2023-01-24 11:32AM EDT | 75.00 | 3.80 | 2.75 | 5.30 | 0.00 | - | 1 | 5 | 0.00% |
| MNST250117P00080000 | 2023-05-01 1:29PM EDT | 80.00 | 23.20 | 20.70 | 23.20 | 0.00 | - | 3 | 3 | 17.77% |
| MNST250117P00085000 | 2023-02-08 3:15PM EDT | 85.00 | 5.50 | 3.80 | 8.40 | 0.00 | - | 1 | 4 | 0.00% |
| MNST250117P00090000 | 2023-02-06 1:30PM EDT | 90.00 | 6.88 | 4.00 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
| MNST250117P00095000 | 2023-01-26 4:20PM EDT | 95.00 | 8.20 | 8.00 | 9.60 | 0.00 | - | 75 | 75 | 0.00% |
| MNST250117P00100000 | 2023-03-06 1:58PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MNST250117P00110000 | 2022-12-01 3:36PM EDT | 110.00 | 16.30 | 14.50 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00120000 | 2023-01-20 11:46AM EDT | 120.00 | 25.20 | 18.10 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| MNST250117P00130000 | 2023-02-28 2:14PM EDT | 130.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00135000 | 2023-03-06 1:04PM EDT | 135.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MNST250117P00140000 | 2023-01-20 10:49AM EDT | 140.00 | 41.30 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
