Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,70+0,06 (+0,11%)
Börsenschluss: 04:00PM EDT
52,71 +0,01 (+0,02%)
Nachbörse: 06:38PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST260116C000300002024-05-15 3:53PM EDT30.0027.5023.5028.500.00-22355.20%
MNST260116C000350002024-05-06 10:26AM EDT35.0023.3019.6024.000.00--161.67%
MNST260116C000400002024-02-20 2:09PM EDT40.0020.3722.0026.400.00-1975.31%
MNST260116C000450002024-03-01 11:12AM EDT45.0019.1019.0019.900.00-2062.88%
MNST260116C000500002024-05-23 11:25AM EDT50.0011.038.7013.400.00-23146.29%
MNST260116C000525002024-05-02 2:37PM EDT52.5010.307.0011.700.00-12243.59%
MNST260116C000550002024-05-20 1:00PM EDT55.009.256.909.000.00-123336.98%
MNST260116C000575002024-04-11 3:28PM EDT57.508.506.0011.000.00-27247.73%
MNST260116C000600002024-05-20 12:59PM EDT60.008.503.708.100.00-12739.89%
MNST260116C000625002024-05-09 3:14PM EDT62.506.303.306.700.00-11637.39%
MNST260116C000650002024-04-29 12:18PM EDT65.004.872.205.200.00-259634.19%
MNST260116C000675002024-01-25 3:48PM EDT67.504.604.004.800.00-273334.86%
MNST260116C000700002024-03-18 10:30AM EDT70.006.403.604.000.00-11033.72%
MNST260116C000750002024-05-23 3:41PM EDT75.002.352.102.500.00-683430.77%
MNST260116C000800002023-11-21 12:59PM EDT80.003.380.804.200.00-8441.50%
MNST260116C000850002024-04-18 2:31PM EDT85.001.100.005.000.00-15947.84%
MNST260116C000900002024-04-19 9:30AM EDT90.001.050.005.000.00-1150.59%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST260116P000275002023-11-27 10:30AM EDT27.500.600.000.000.00--2112.50%
MNST260116P000300002024-02-29 3:25PM EDT30.000.450.100.500.00-359030.27%
MNST260116P000350002024-03-11 9:45AM EDT35.000.970.000.000.00-55576.25%
MNST260116P000400002024-05-23 12:19PM EDT40.001.850.005.000.00-6643.40%
MNST260116P000425002024-05-23 12:20PM EDT42.502.351.802.750.00-53027.49%
MNST260116P000450002024-05-20 2:10PM EDT45.002.751.004.900.00-42633.01%
MNST260116P000475002024-05-15 2:55PM EDT47.503.302.055.000.00-51928.67%
MNST260116P000500002024-05-15 12:38PM EDT50.004.403.505.000.00-584023.90%
MNST260116P000525002024-05-15 12:35PM EDT52.505.304.505.800.00-406321.98%
MNST260116P000550002024-05-06 3:47PM EDT55.005.705.308.000.00-11924.73%
MNST260116P000575002024-05-06 3:47PM EDT57.506.605.708.900.00-13622.10%
MNST260116P000600002024-05-06 3:47PM EDT60.007.707.1010.400.00-13721.13%
MNST260116P000650002024-01-23 11:58AM EDT65.0011.088.8011.300.00-100.00%
MNST260116P000675002024-04-22 10:17AM EDT67.5014.300.000.000.00-100.00%
MNST260116P000750002024-04-26 2:20PM EDT75.0021.6020.0025.000.00-1231.76%
MNST260116P000800002024-03-05 4:49PM EDT80.0022.0721.5026.500.00--00.00%