Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.845,05 -1.434,81 (-2,38%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620C00030000 | 2024-04-15 2:09PM EDT | 30.00 | 27.00 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 56.23% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 45.00 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 65.37% |
| MNST250620C00050000 | 2024-04-25 12:41PM EDT | 50.00 | 8.64 | 7.00 | 9.60 | 0.00 | - | 1 | 127 | 35.47% |
| MNST250620C00052500 | 2024-04-25 2:19PM EDT | 52.50 | 7.60 | 7.70 | 8.10 | 0.00 | - | 5 | 105 | 33.98% |
| MNST250620C00055000 | 2024-04-23 3:24PM EDT | 55.00 | 6.55 | 6.30 | 6.70 | 0.00 | - | 1 | 418 | 32.44% |
| MNST250620C00057500 | 2024-04-08 9:53AM EDT | 57.50 | 5.40 | 3.20 | 5.50 | -1.50 | -21.74% | 1 | 12 | 31.26% |
| MNST250620C00060000 | 2024-04-24 3:08PM EDT | 60.00 | 4.87 | 4.00 | 4.50 | 0.00 | - | 3 | 55 | 30.43% |
| MNST250620C00062500 | 2024-04-17 11:02AM EDT | 62.50 | 4.10 | 2.35 | 3.60 | 0.00 | - | 14 | 420 | 29.51% |
| MNST250620C00065000 | 2024-04-10 3:56PM EDT | 65.00 | 3.40 | 2.65 | 4.20 | 0.00 | - | 6 | 110 | 35.14% |
| MNST250620C00070000 | 2024-04-22 2:00PM EDT | 70.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 325 | 1,440 | 27.87% |
| MNST250620C00075000 | 2024-04-24 9:41AM EDT | 75.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 21 | 332 | 27.54% |
| MNST250620C00080000 | 2024-04-02 3:07PM EDT | 80.00 | 1.15 | 0.65 | 0.75 | 0.00 | - | - | 6 | 27.54% |
| MNST250620C00085000 | 2024-03-07 1:14PM EDT | 85.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 30.86% |
| MNST250620C00090000 | 2024-04-23 1:26PM EDT | 90.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 32.47% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620P00035000 | 2024-02-16 12:08PM EDT | 35.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 42 | 42 | 62.38% |
| MNST250620P00040000 | 2024-04-15 2:50PM EDT | 40.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 2 | 676 | 26.87% |
| MNST250620P00045000 | 2024-04-22 2:00PM EDT | 45.00 | 1.75 | 1.70 | 1.90 | 0.00 | - | 490 | 2,681 | 23.94% |
| MNST250620P00050000 | 2024-04-16 9:46AM EDT | 50.00 | 3.00 | 3.00 | 4.00 | 0.00 | - | 10 | 1,626 | 25.06% |
| MNST250620P00052500 | 2024-04-26 10:35AM EDT | 52.50 | 3.93 | 3.90 | 4.20 | +0.73 | +22.81% | 1 | 220 | 20.46% |
| MNST250620P00055000 | 2024-04-19 12:00PM EDT | 55.00 | 5.38 | 5.00 | 5.30 | 0.00 | - | 2 | 91 | 19.19% |
| MNST250620P00057500 | 2024-04-26 9:46AM EDT | 57.50 | 6.50 | 6.30 | 6.90 | -0.10 | -1.52% | 4 | 0 | 19.20% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 60.00 | 6.10 | 7.90 | 10.20 | 0.00 | - | 45 | 40 | 26.28% |
| MNST250620P00065000 | 2024-04-11 9:53AM EDT | 65.00 | 10.50 | 10.00 | 12.40 | 0.00 | - | 1 | 3 | 17.09% |
| MNST250620P00067500 | 2024-04-04 9:47AM EDT | 67.50 | 11.30 | 12.10 | 16.30 | 0.00 | - | 21 | 11 | 27.76% |
