Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
15.620,94 +208,89 (+1,36%) Euro Stoxx 50
4.267,11 +57,96 (+1,38%) Dow Jones 30
33.949,01 -207,68 (-0,61%) Gold
1.893,80 +3,10 (+0,16%) EUR/USD
1,0770 +0,0052 (+0,48%) BTC-EUR
21.031,16 -655,43 (-3,02%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117C00060000 | 2023-02-01 12:39PM EST | 60.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MNST250117C00065000 | 2023-02-01 1:19PM EST | 65.00 | 45.43 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| MNST250117C00075000 | 2022-11-28 11:07AM EST | 75.00 | 40.91 | 36.50 | 41.50 | 0.00 | - | 4 | 5 | 53.87% |
| MNST250117C00080000 | 2023-02-06 3:49PM EST | 80.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MNST250117C00085000 | 2023-02-06 3:49PM EST | 85.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MNST250117C00095000 | 2022-11-17 3:37PM EST | 95.00 | 23.83 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 44.10% |
| MNST250117C00100000 | 2022-12-08 3:05PM EST | 100.00 | 24.93 | 20.00 | 25.00 | 0.00 | - | 15 | 16 | 43.24% |
| MNST250117C00105000 | 2022-12-06 10:38AM EST | 105.00 | 21.75 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 40.34% |
| MNST250117C00110000 | 2023-02-08 2:00PM EST | 110.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| MNST250117C00115000 | 2023-02-08 2:01PM EST | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| MNST250117C00120000 | 2023-02-06 2:22PM EST | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| MNST250117C00125000 | 2023-01-26 3:33PM EST | 125.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| MNST250117C00130000 | 2022-10-14 10:00AM EST | 130.00 | 6.70 | 7.00 | 12.00 | 0.00 | - | - | 6 | 36.75% |
| MNST250117C00135000 | 2022-12-21 2:52PM EST | 135.00 | 9.00 | 4.00 | 8.80 | 0.00 | - | 4 | 7 | 32.86% |
| MNST250117C00140000 | 2023-02-02 2:45PM EST | 140.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MNST250117C00145000 | 2023-02-07 11:51AM EST | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| MNST250117C00150000 | 2023-02-07 11:50AM EST | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MNST250117C00155000 | 2023-02-07 11:41AM EST | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117P00045000 | 2023-02-02 9:30AM EST | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MNST250117P00055000 | 2023-01-20 1:37PM EST | 55.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MNST250117P00065000 | 2022-12-06 12:59PM EST | 65.00 | 1.90 | 1.10 | 4.90 | 0.00 | - | 1 | 7 | 38.91% |
| MNST250117P00070000 | 2023-01-12 11:03AM EST | 70.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| MNST250117P00075000 | 2023-01-24 10:32AM EST | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MNST250117P00080000 | 2023-01-24 10:25AM EST | 80.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| MNST250117P00085000 | 2023-02-08 2:15PM EST | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MNST250117P00090000 | 2023-02-06 12:30PM EST | 90.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| MNST250117P00095000 | 2023-01-26 3:20PM EST | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 1.56% |
| MNST250117P00100000 | 2022-12-08 10:29AM EST | 100.00 | 12.60 | 9.00 | 14.00 | 0.00 | - | 1 | 17 | 26.91% |
| MNST250117P00110000 | 2022-12-01 2:36PM EST | 110.00 | 16.30 | 14.50 | 19.50 | 0.00 | - | 1 | 2 | 25.99% |
| MNST250117P00120000 | 2023-01-20 10:46AM EST | 120.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MNST250117P00130000 | 2023-01-10 11:48AM EST | 130.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MNST250117P00135000 | 2022-11-22 2:23PM EST | 135.00 | 33.40 | 32.50 | 37.50 | 0.00 | - | 1 | 3 | 24.47% |
| MNST250117P00140000 | 2023-01-20 9:49AM EST | 140.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
