Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117C00022500 | 2024-06-18 9:35AM EDT | 22.50 | 26.80 | 26.60 | 30.80 | 0.00 | - | 1 | 2 | 64.75% |
| MNST250117C00025000 | 2024-01-19 12:03PM EDT | 25.00 | 32.97 | 29.00 | 34.00 | 0.00 | - | 2 | 2 | 156.88% |
| MNST250117C00027500 | 2024-04-30 3:54PM EDT | 27.50 | 27.40 | 22.50 | 27.10 | 0.00 | - | - | 1 | 79.10% |
| MNST250117C00030000 | 2024-07-22 10:42AM EDT | 30.00 | 20.83 | 20.70 | 23.40 | 0.00 | - | 4 | 32 | 65.67% |
| MNST250117C00032500 | 2024-02-29 11:03AM EDT | 32.50 | 28.53 | 26.10 | 31.00 | 0.00 | - | 10 | 15 | 165.45% |
| MNST250117C00035000 | 2024-06-26 11:12AM EDT | 35.00 | 17.00 | 15.80 | 19.30 | 0.00 | - | 1 | 0 | 57.72% |
| MNST250117C00037500 | 2024-07-02 10:19AM EDT | 37.50 | 13.00 | 13.10 | 16.20 | 0.00 | - | 1 | 2 | 63.34% |
| MNST250117C00040000 | 2024-07-08 1:35PM EDT | 40.00 | 11.89 | 12.10 | 14.30 | 0.00 | - | 1 | 17 | 60.89% |
| MNST250117C00042500 | 2024-07-12 2:33PM EDT | 42.50 | 11.00 | 10.00 | 11.00 | 0.00 | - | 1 | 38 | 45.07% |
| MNST250117C00045000 | 2024-07-25 3:08PM EDT | 45.00 | 7.42 | 7.90 | 8.60 | 0.00 | - | 5 | 56 | 38.18% |
| MNST250117C00047500 | 2024-07-25 9:47AM EDT | 47.50 | 5.80 | 6.20 | 6.70 | 0.00 | - | 21 | 125 | 34.97% |
| MNST250117C00050000 | 2024-07-26 3:26PM EDT | 50.00 | 4.60 | 4.60 | 4.90 | +0.14 | +3.14% | 9 | 1,612 | 31.47% |
| MNST250117C00052500 | 2024-07-26 2:53PM EDT | 52.50 | 3.20 | 2.20 | 3.80 | +0.60 | +23.08% | 10 | 521 | 31.60% |
| MNST250117C00055000 | 2024-07-26 12:57PM EDT | 55.00 | 2.40 | 2.25 | 2.45 | +0.41 | +20.60% | 5 | 1,318 | 28.37% |
| MNST250117C00057500 | 2024-07-25 12:02PM EDT | 57.50 | 1.75 | 1.50 | 1.75 | 0.00 | - | 1 | 1,415 | 28.30% |
| MNST250117C00060000 | 2024-07-25 10:30AM EDT | 60.00 | 0.99 | 1.00 | 1.55 | 0.00 | - | 1 | 1,368 | 31.14% |
| MNST250117C00062500 | 2024-07-24 9:32AM EDT | 62.50 | 0.55 | 0.60 | 0.90 | 0.00 | - | 1 | 715 | 28.78% |
| MNST250117C00065000 | 2024-07-18 1:43PM EDT | 65.00 | 0.62 | 0.40 | 0.65 | 0.00 | - | 40 | 2,477 | 29.18% |
| MNST250117C00067500 | 2024-06-12 9:57AM EDT | 67.50 | 0.39 | 0.10 | 0.75 | 0.00 | - | 3 | 934 | 33.55% |
| MNST250117C00070000 | 2024-06-12 2:41PM EDT | 70.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 7 | 1,581 | 37.74% |
| MNST250117C00072500 | 2024-07-17 9:58AM EDT | 72.50 | 0.35 | 0.10 | 1.20 | 0.00 | - | 1 | 605 | 44.80% |
| MNST250117C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.30 | 0.15 | 1.25 | 0.00 | - | 10 | 1,715 | 48.12% |
| MNST250117C00077500 | 2024-03-28 1:44PM EDT | 77.50 | 0.80 | 0.25 | 0.75 | 0.00 | - | 1 | 150 | 44.17% |
| MNST250117C00080000 | 2024-06-25 11:57AM EDT | 80.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 60 | 715 | 45.70% |
| MNST250117C00085000 | 2024-03-18 9:35AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 50.83% |
| MNST250117C00090000 | 2024-06-26 11:11AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 54.81% |
| MNST250117C00095000 | 2022-11-17 4:37PM EDT | 95.00 | 23.83 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 250.83% |
| MNST250117C00100000 | 2023-03-20 11:18AM EDT | 100.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| MNST250117C00105000 | 2023-03-02 12:24PM EDT | 105.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| MNST250117C00110000 | 2023-03-09 11:17AM EDT | 110.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| MNST250117C00115000 | 2023-02-08 3:01PM EDT | 115.00 | 13.00 | 9.70 | 14.50 | 0.00 | - | 1 | 29 | 171.57% |
| MNST250117C00120000 | 2023-03-17 10:57AM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| MNST250117C00125000 | 2023-01-26 4:33PM EDT | 125.00 | 10.20 | 8.00 | 12.00 | 0.00 | - | 1 | 37 | 163.21% |
| MNST250117C00130000 | 2023-02-16 1:10PM EDT | 130.00 | 8.46 | 5.00 | 9.80 | 0.00 | - | 2 | 8 | 146.85% |
| MNST250117C00135000 | 2023-03-02 12:24PM EDT | 135.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| MNST250117C00140000 | 2023-02-09 10:30AM EDT | 140.00 | 5.50 | 2.60 | 7.40 | 0.00 | - | 2 | 2 | 132.84% |
| MNST250117C00145000 | 2023-02-07 12:51PM EDT | 145.00 | 4.30 | 2.15 | 6.90 | 0.00 | - | 5 | 7 | 131.15% |
| MNST250117C00150000 | 2023-02-13 1:50PM EDT | 150.00 | 3.90 | 1.00 | 6.00 | 0.00 | - | 3 | 7 | 123.80% |
| MNST250117C00155000 | 2023-02-27 12:24PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117P00022500 | 2024-05-29 12:32PM EDT | 22.50 | 0.09 | 0.00 | 0.35 | 0.00 | - | 10 | 56 | 63.28% |
| MNST250117P00025000 | 2023-11-09 2:04PM EDT | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 78 | 63.87% |
| MNST250117P00027500 | 2024-04-19 3:11PM EDT | 27.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 50.49% |
| MNST250117P00030000 | 2023-11-20 12:45PM EDT | 30.00 | 0.49 | 0.05 | 0.70 | 0.00 | - | 1 | 21 | 50.34% |
| MNST250117P00032500 | 2024-07-25 2:22PM EDT | 32.50 | 0.24 | 0.05 | 0.25 | 0.00 | - | 1 | 329 | 40.19% |
| MNST250117P00035000 | 2024-06-14 1:07PM EDT | 35.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 108 | 42.77% |
| MNST250117P00037500 | 2024-07-19 1:04PM EDT | 37.50 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 416 | 33.79% |
| MNST250117P00040000 | 2024-07-25 12:30PM EDT | 40.00 | 0.60 | 0.40 | 1.55 | 0.00 | - | 1 | 2,615 | 42.87% |
| MNST250117P00042500 | 2024-07-09 10:39AM EDT | 42.50 | 0.74 | 0.10 | 2.50 | 0.00 | - | 6 | 476 | 45.09% |
| MNST250117P00045000 | 2024-07-16 2:35PM EDT | 45.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 3 | 1,364 | 26.59% |
| MNST250117P00047500 | 2024-07-26 2:43PM EDT | 47.50 | 1.80 | 0.75 | 1.85 | -0.32 | -15.09% | 73 | 2,584 | 24.37% |
| MNST250117P00050000 | 2024-07-26 10:53AM EDT | 50.00 | 2.91 | 1.90 | 2.80 | -0.19 | -6.13% | 2 | 3,282 | 23.51% |
| MNST250117P00052500 | 2024-07-22 10:04AM EDT | 52.50 | 4.10 | 3.30 | 5.00 | 0.00 | - | 12 | 2,389 | 29.49% |
| MNST250117P00055000 | 2024-07-26 12:07PM EDT | 55.00 | 5.30 | 5.10 | 6.10 | +0.45 | +9.28% | 59 | 1,890 | 25.79% |
| MNST250117P00057500 | 2024-07-22 12:57PM EDT | 57.50 | 7.75 | 5.50 | 7.80 | 0.00 | - | 3 | 681 | 24.56% |
| MNST250117P00060000 | 2024-05-29 1:40PM EDT | 60.00 | 8.36 | 8.00 | 11.90 | 0.00 | - | 20 | 1,672 | 42.14% |
| MNST250117P00062500 | 2024-06-13 2:23PM EDT | 62.50 | 13.70 | 9.60 | 13.70 | 0.00 | - | 260 | 0 | 40.89% |
| MNST250117P00065000 | 2024-07-25 3:15PM EDT | 65.00 | 15.40 | 12.00 | 14.40 | 0.00 | - | 42 | 223 | 25.64% |
| MNST250117P00067500 | 2024-03-13 9:59AM EDT | 67.50 | 8.20 | 11.70 | 14.40 | 0.00 | - | 26 | 5 | 0.00% |
| MNST250117P00070000 | 2024-06-13 3:13PM EDT | 70.00 | 21.30 | 17.10 | 21.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST250117P00072500 | 2023-11-03 10:42AM EDT | 72.50 | 16.10 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST250117P00075000 | 2023-01-24 11:32AM EDT | 75.00 | 3.80 | 2.60 | 6.00 | 0.00 | - | 1 | 5 | 0.00% |
| MNST250117P00080000 | 2023-07-07 11:28AM EDT | 80.00 | 23.80 | 23.10 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| MNST250117P00085000 | 2023-02-08 3:15PM EDT | 85.00 | 5.50 | 3.50 | 8.50 | 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% |
