MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST250117C000300002023-04-17 12:04AM EDT30.0024.90--0.00---0.00%
MNST250117C000325002023-04-17 12:04AM EDT32.5022.71--0.00---0.00%
MNST250117C000350002023-05-23 3:25PM EDT35.0026.6523.5028.500.00-1151.76%
MNST250117C000375002023-04-17 12:04AM EDT37.5017.50--0.00---0.00%
MNST250117C000400002023-03-28 12:50PM EDT40.0017.5019.0022.400.00--1149.33%
MNST250117C000425002023-04-17 12:04AM EDT42.5015.04--0.00---0.00%
MNST250117C000450002023-05-03 10:48AM EDT45.0018.5017.5022.500.00-11051.20%
MNST250117C000475002023-06-07 10:30AM EDT47.5016.7013.5018.500.00-61250.17%
MNST250117C000500002023-05-19 10:14AM EDT50.0016.5012.0016.700.00-23647.73%
MNST250117C000525002023-05-30 11:45AM EDT52.5013.0010.0015.000.00-11545.56%
MNST250117C000550002023-06-01 9:30AM EDT55.0012.108.5013.500.00-102043.99%
MNST250117C000575002023-04-13 10:24AM EDT57.506.629.0014.000.00-16049.40%
MNST250117C000600002023-05-19 3:29PM EDT60.0012.005.7010.400.00-18439.91%
MNST250117C000625002023-06-09 10:51AM EDT62.506.004.509.30-2.95-32.96%37439.13%
MNST250117C000650002023-06-08 10:43AM EDT65.005.603.607.600.00-17036.04%
MNST250117C000675002023-06-05 11:36AM EDT67.506.082.507.200.00-15050537.18%
MNST250117C000700002023-05-03 10:11AM EDT70.004.703.708.000.00-81242.30%
MNST250117C000725002023-04-17 12:04AM EDT72.502.15--0.00---0.00%
MNST250117C000750002023-03-01 11:12AM EDT75.001.950.004.30-33.05-94.43%4033.18%
MNST250117C000775002023-03-30 10:17AM EDT77.501.550.154.300.00--1234.99%
MNST250117C000800002023-06-05 11:36AM EDT80.002.430.404.500.00-15045037.46%
MNST250117C000850002023-05-30 9:40AM EDT85.002.800.154.900.00-3142.18%
MNST250117C000900002023-02-22 1:41PM EDT90.0027.7524.6029.300.00-16124.36%
MNST250117C000950002022-11-17 4:37PM EDT95.0023.8322.5027.500.00-11119.54%
MNST250117C001000002023-03-20 11:18AM EDT100.0020.990.000.000.00-121912.50%
MNST250117C001050002023-03-02 12:24PM EDT105.0017.760.000.000.00-6712.50%
MNST250117C001100002023-03-09 11:17AM EDT110.0016.400.000.000.00-31612.50%
MNST250117C001150002023-02-08 3:01PM EDT115.0013.0010.2015.000.00-12984.88%
MNST250117C001200002023-03-17 10:57AM EDT120.0012.000.000.000.00-14212.50%
MNST250117C001250002023-01-26 4:33PM EDT125.0010.208.0012.000.00-13779.57%
MNST250117C001300002023-02-16 1:10PM EDT130.008.465.009.800.00-2871.75%
MNST250117C001350002023-03-02 12:24PM EDT135.006.240.000.000.00-61312.50%
MNST250117C001400002023-02-09 10:30AM EDT140.005.502.607.400.00-2265.21%
MNST250117C001450002023-02-07 12:51PM EDT145.004.302.056.700.00-5763.86%
MNST250117C001500002023-02-13 1:50PM EDT150.003.901.006.000.00-3761.04%
MNST250117C001550002023-02-27 12:24PM EDT155.002.900.000.000.00-3612.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST250117P000225002023-05-04 12:45PM EDT22.500.400.001.900.00-303254.15%
MNST250117P000250002023-05-05 11:18AM EDT25.000.450.005.000.00-2165.54%
MNST250117P000275002023-04-17 12:04AM EDT27.500.82--0.00---0.00%
MNST250117P000300002023-05-04 12:31PM EDT30.000.850.001.950.00--149.17%
MNST250117P000325002023-04-17 3:55PM EDT32.500.940.401.150.00-127137.46%
MNST250117P000350002023-03-28 10:47AM EDT35.001.250.152.150.00--2241.33%
MNST250117P000375002023-04-17 12:04AM EDT37.501.90--0.00---0.00%
MNST250117P000400002023-05-08 11:27AM EDT40.001.550.705.000.00-1548.59%
MNST250117P000425002023-04-17 12:04AM EDT42.502.75--0.00---0.00%
MNST250117P000450002023-05-05 9:44AM EDT45.002.401.253.700.00-1633.05%
MNST250117P000475002023-05-10 10:07AM EDT47.502.802.004.400.00-115331.96%
MNST250117P000500002023-05-01 3:54PM EDT50.003.602.603.800.00-23425.28%
MNST250117P000550002023-01-20 2:37PM EDT55.001.640.601.700.00-119.44%
MNST250117P000575002023-04-05 9:30AM EDT57.508.354.606.800.00--223.07%
MNST250117P000600002023-06-07 3:14PM EDT60.006.704.009.000.00-526425.56%
MNST250117P000625002023-04-03 9:30AM EDT62.5010.000.000.000.00--10.00%
MNST250117P000650002023-06-02 10:41AM EDT65.008.609.0010.100.00-12317.40%
MNST250117P000675002023-06-08 9:30AM EDT67.5013.408.6013.500.00-51523.13%
MNST250117P000700002023-05-05 9:59AM EDT70.0011.759.0014.000.00-51216.86%
MNST250117P000750002023-01-24 11:32AM EDT75.003.802.755.300.00-150.00%
MNST250117P000800002023-05-01 1:29PM EDT80.0023.2020.7023.200.00-3317.77%
MNST250117P000850002023-02-08 3:15PM EDT85.005.503.808.400.00-140.00%
MNST250117P000900002023-02-06 1:30PM EDT90.006.884.008.800.00-330.00%
MNST250117P000950002023-01-26 4:20PM EDT95.008.208.009.600.00-75750.00%
MNST250117P001000002023-03-06 1:58PM EDT100.008.600.000.000.00-1180.00%
MNST250117P001100002022-12-01 3:36PM EDT110.0016.3014.5019.500.00-120.00%
MNST250117P001200002023-01-20 11:46AM EDT120.0025.2018.1021.400.00-160.00%
MNST250117P001300002023-02-28 2:14PM EDT130.0028.770.000.000.00-120.00%
MNST250117P001350002023-03-06 1:04PM EDT135.0031.300.000.000.00-250.00%
MNST250117P001400002023-01-20 10:49AM EDT140.0041.3033.5038.500.00-110.00%