Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
55,22+0,11 (+0,21%)
Ab 12:17PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST250117C000225002024-01-10 11:56AM EST22.5037.2332.0037.000.00-1284.40%
MNST250117C000250002024-01-19 11:03AM EST25.0032.9729.0034.000.00-2268.63%
MNST250117C000300002024-02-07 3:46PM EST30.0028.2524.5029.300.00-213660.30%
MNST250117C000325002024-02-12 10:53AM EST32.5025.3022.8025.300.00-11550.07%
MNST250117C000350002024-01-18 10:47AM EST35.0023.4520.7024.400.00-101154.48%
MNST250117C000375002023-03-01 10:12AM EST37.5017.50--0.00---0.00%
MNST250117C000400002024-01-12 12:44PM EST40.0021.2515.5019.300.00-41755.79%
MNST250117C000425002023-10-17 8:51AM EST42.5012.200.000.000.00-6130.00%
MNST250117C000450002024-01-25 12:30PM EST45.0013.6013.3013.900.00-25841.09%
MNST250117C000475002024-02-09 11:25AM EST47.5011.9611.1011.700.00-206237.13%
MNST250117C000500002024-02-07 12:51PM EST50.0010.909.5010.700.00-416639.39%
MNST250117C000525002024-02-22 11:02AM EST52.507.907.808.100.00-425432.67%
MNST250117C000550002024-02-22 9:52AM EST55.006.406.306.600.00-188431.13%
MNST250117C000575002024-02-22 10:04AM EST57.505.005.105.200.00-141829.43%
MNST250117C000600002024-02-15 1:08PM EST60.004.503.904.100.00-269228.45%
MNST250117C000625002024-02-22 3:52PM EST62.503.103.003.200.00-7729227.72%
MNST250117C000650002024-02-22 9:31AM EST65.002.252.252.450.00-12,09427.05%
MNST250117C000675002024-02-22 3:10PM EST67.501.801.701.850.00-191126.48%
MNST250117C000700002024-02-08 9:30AM EST70.001.701.251.400.00-11,02326.15%
MNST250117C000725002024-02-22 9:44AM EST72.501.000.901.050.00-5046825.87%
MNST250117C000750002024-02-13 9:30AM EST75.000.950.650.750.00-41,64725.35%
MNST250117C000775002024-02-09 9:46AM EST77.500.700.450.600.00-111825.68%
MNST250117C000800002024-02-16 3:52PM EST80.000.400.350.450.00-764225.61%
MNST250117C000850002024-01-29 11:34AM EST85.000.350.001.550.00-63539.22%
MNST250117C000900002024-01-29 11:34AM EST90.000.300.050.700.00-66234.62%
MNST250117C000950002022-11-17 3:37PM EST95.0023.8322.5027.500.00-11166.57%
MNST250117C001000002023-03-20 10:18AM EST100.0020.990.000.000.00-121912.50%
MNST250117C001050002023-03-02 11:24AM EST105.0017.760.000.000.00-6712.50%
MNST250117C001100002023-03-09 10:17AM EST110.0016.400.000.000.00-31612.50%
MNST250117C001150002023-02-08 2:01PM EST115.0013.0010.2015.000.00-129117.68%
MNST250117C001200002023-03-17 9:57AM EST120.0012.000.000.000.00-14212.50%
MNST250117C001250002023-01-26 3:33PM EST125.0010.208.0012.000.00-137110.12%
MNST250117C001300002023-02-16 12:10PM EST130.008.465.009.800.00-2899.22%
MNST250117C001350002023-03-02 11:24AM EST135.006.240.000.000.00-61325.00%
MNST250117C001400002023-02-09 9:30AM EST140.005.502.607.400.00-2290.05%
MNST250117C001450002023-02-07 11:51AM EST145.004.302.056.700.00-5788.11%
MNST250117C001500002023-02-13 12:50PM EST150.003.901.006.000.00-3784.17%
MNST250117C001550002023-02-27 11:24AM EST155.002.900.000.000.00-3625.00%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST250117P000225002023-11-01 1:08PM EST22.500.300.000.400.00-13650.59%
MNST250117P000250002023-11-09 1:04PM EST25.000.100.000.700.00-107850.20%
MNST250117P000275002023-10-23 11:30AM EST27.500.550.001.200.00-202850.54%
MNST250117P000300002023-11-20 11:45AM EST30.000.490.000.700.00-12146.88%
MNST250117P000325002023-12-27 3:39PM EST32.500.350.200.450.00-232837.50%
MNST250117P000350002024-02-13 2:35PM EST35.000.400.101.000.00-210640.89%
MNST250117P000375002024-02-13 2:35PM EST37.500.530.001.800.00-241043.99%
MNST250117P000400002024-02-13 2:27PM EST40.000.630.450.650.00-12,49127.64%
MNST250117P000425002024-02-14 12:12PM EST42.500.900.750.900.00-1044726.15%
MNST250117P000450002024-02-22 9:30AM EST45.001.001.051.200.00-11,36024.45%
MNST250117P000475002024-02-20 9:59AM EST47.501.851.501.650.00-12,38223.17%
MNST250117P000500002024-02-22 10:47AM EST50.002.302.102.250.00-12,95521.99%
MNST250117P000525002024-02-09 12:30PM EST52.503.002.803.000.00-11,72920.72%
MNST250117P000550002024-02-09 2:49PM EST55.003.903.704.000.00-189319.71%
MNST250117P000575002024-02-22 10:04AM EST57.505.304.905.200.00-154518.56%
MNST250117P000600002024-01-29 1:59PM EST60.006.506.406.700.00-748117.67%
MNST250117P000625002024-01-19 9:53AM EST62.507.408.308.700.00-115218.30%
MNST250117P000650002023-11-10 10:56AM EST65.0010.9011.1011.500.00-116523.01%
MNST250117P000675002023-10-06 11:27AM EST67.5018.2012.0014.200.00-16026.97%
MNST250117P000700002023-08-28 11:56AM EST70.0012.5015.7017.200.00-101132.51%
MNST250117P000725002023-11-03 9:42AM EST72.5016.1015.0020.000.00-1036.73%
MNST250117P000750002023-01-24 10:32AM EST75.003.802.755.300.00-150.00%
MNST250117P000800002023-07-07 10:28AM EST80.0023.8023.1026.500.00-3036.94%
MNST250117P000850002023-02-08 2:15PM EST85.005.503.808.400.00-140.00%
MNST250117P000900002023-02-06 12:30PM EST90.006.884.008.800.00-330.00%
MNST250117P000950002023-01-26 3:20PM EST95.008.208.009.600.00-75750.00%
MNST250117P001000002023-03-06 12:58PM EST100.008.600.000.000.00-1180.00%
MNST250117P001100002022-12-01 2:36PM EST110.0016.3014.5019.500.00-120.00%
MNST250117P001200002023-01-20 10:46AM EST120.0025.2018.1021.400.00-160.00%
MNST250117P001300002023-02-28 1:14PM EST130.0028.770.000.000.00-120.00%
MNST250117P001350002023-03-06 12:04PM EST135.0031.300.000.000.00-250.00%
MNST250117P001400002023-01-20 9:49AM EST140.0041.3033.5038.500.00-110.00%