Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.453,01 -1.965,94 (-3,37%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 2024-04-05 3:35PM EDT | 35.00 | 21.20 | 18.40 | 22.10 | 0.00 | - | 1 | 1 | 330.86% |
| MNST240517C00045000 | 2024-05-06 11:59AM EDT | 45.00 | 9.50 | 8.60 | 12.60 | 0.00 | - | 4 | 17 | 92.77% |
| MNST240517C00050000 | 2024-05-10 11:46AM EDT | 50.00 | 5.58 | 3.60 | 7.60 | +1.16 | +26.24% | 1 | 13 | 53.13% |
| MNST240517C00052500 | 2024-05-10 11:31AM EDT | 52.50 | 3.10 | 1.10 | 4.90 | +0.30 | +10.71% | 8 | 562 | 107.62% |
| MNST240517C00055000 | 2024-05-10 3:51PM EDT | 55.00 | 0.80 | 0.70 | 0.95 | +0.18 | +29.03% | 3,839 | 17,594 | 22.80% |
| MNST240517C00057500 | 2024-05-10 3:36PM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 3,969 | 22.07% |
| MNST240517C00060000 | 2024-05-10 2:05PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 807 | 33.59% |
| MNST240517C00062500 | 2024-05-08 12:23PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 469 | 46.88% |
| MNST240517C00065000 | 2024-05-07 12:03PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 53.13% |
| MNST240517C00067500 | 2024-05-02 3:45PM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 105 | 145.61% |
| MNST240517C00070000 | 2024-05-02 3:28PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 29 | 74.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 93 | 131 | 69.53% |
| MNST240517P00050000 | 2024-05-09 12:26PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,264 | 42.58% |
| MNST240517P00052500 | 2024-05-10 3:42PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 489 | 4,130 | 25.59% |
| MNST240517P00055000 | 2024-05-10 3:41PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 2,750 | 16,187 | 18.02% |
| MNST240517P00057500 | 2024-05-07 3:50PM EDT | 57.50 | 3.25 | 0.30 | 4.00 | 0.00 | - | 25 | 122 | 91.89% |
| MNST240517P00060000 | 2024-05-02 3:47PM EDT | 60.00 | 6.72 | 2.30 | 5.30 | 0.00 | - | 6 | 37 | 74.37% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 4.80 | 9.00 | 0.00 | - | 5 | 0 | 143.36% |
