Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
51,65-1,05 (-1,99%)
Börsenschluss: 04:00PM EDT
51,85 +0,20 (+0,39%)
Nachbörse: 05:12PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621C000300002024-02-29 2:04PM EDT30.0029.5427.3032.000.00-10419.87%
MNST240621C000375002023-08-08 2:08PM EDT37.5022.0021.0021.400.00--8286.33%
MNST240621C000400002024-05-21 3:54PM EDT40.0014.009.3014.000.00-1021139.55%
MNST240621C000410002024-05-22 10:26AM EDT41.0011.688.7012.700.00--2123.24%
MNST240621C000425002023-08-30 9:54AM EDT42.5018.9013.1014.100.00-22169.34%
MNST240621C000440002023-10-20 9:47AM EDT44.0010.0012.2015.400.00-3738192.43%
MNST240621C000450002024-05-08 12:47PM EDT45.006.904.608.80-2.70-28.13%115394.58%
MNST240621C000475002024-05-28 1:59PM EDT47.502.252.606.50-3.55-61.21%21779.30%
MNST240621C000490002024-05-28 1:59PM EDT49.003.100.854.80-2.50-44.64%226763.04%
MNST240621C000500002024-05-28 3:43PM EDT50.002.302.102.50-0.80-25.81%1625628.96%
MNST240621C000525002024-05-28 3:46PM EDT52.500.900.801.30-0.65-41.94%23750731.10%
MNST240621C000550002024-05-28 3:51PM EDT55.000.350.250.40-0.10-22.22%1113,99927.39%
MNST240621C000575002024-05-28 3:55PM EDT57.500.160.100.20-0.02-11.11%153,51531.35%
MNST240621C000600002024-05-28 3:29PM EDT60.000.110.100.15+0.04+57.14%1162,71337.50%
MNST240621C000625002024-05-28 1:39PM EDT62.500.060.000.10-0.06-50.00%101,79841.60%
MNST240621C000650002024-05-23 10:44AM EDT65.000.210.000.400.00-51,27655.27%
MNST240621C000675002024-04-15 3:46PM EDT67.500.050.001.000.00-9044176.66%
MNST240621C000700002024-05-28 3:38PM EDT70.000.030.000.050.00-7,95511,38254.30%
MNST240621C000725002024-05-06 10:17AM EDT72.500.050.000.350.00-3032572.85%
MNST240621C000750002024-03-25 2:52PM EDT75.000.130.000.200.00-26471.48%
MNST240621C000775002024-01-03 2:16PM EDT77.500.050.001.750.00-122118.65%
MNST240621C000800002024-05-24 1:53PM EDT80.000.500.002.150.00-1112132.03%
MNST240621C000850002023-12-12 1:23PM EDT85.000.200.002.250.00-555145.85%
MNST240621C001050002023-03-23 11:18AM EDT105.0013.940.000.000.00--150.00%
MNST240621C001100002023-03-17 12:14PM EDT110.0012.310.000.000.00-969650.00%
MNST240621C001150002023-03-17 10:22AM EDT115.0010.000.000.000.00-878750.00%
MNST240621C001350002023-03-09 11:31AM EDT135.003.700.000.000.00--350.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621P000250002024-01-26 3:52PM EDT25.000.160.000.200.00-872882136.72%
MNST240621P000275002023-10-13 11:32AM EDT27.500.400.050.200.00-161170125.00%
MNST240621P000300002023-12-21 4:59PM EDT30.000.200.000.250.00-1107109.38%
MNST240621P000325002024-04-05 3:51PM EDT32.500.070.002.150.00-198156.84%
MNST240621P000350002024-04-30 9:37AM EDT35.000.150.001.850.00-1205131.06%
MNST240621P000375002023-12-12 11:08AM EDT37.500.340.050.300.00-393074.02%
MNST240621P000400002024-05-06 10:55AM EDT40.000.080.001.850.00-11,36296.34%
MNST240621P000410002023-12-15 1:04PM EDT41.000.400.000.350.00-54356.64%
MNST240621P000425002024-05-24 3:18PM EDT42.500.100.000.200.00-11,19950.98%
MNST240621P000440002024-05-07 3:32PM EDT44.000.150.002.150.00-205374.61%
MNST240621P000450002024-05-21 11:40AM EDT45.000.050.000.250.00-226341.31%
MNST240621P000460002024-05-28 2:00PM EDT46.000.100.002.20+0.04+66.67%121,30861.96%
MNST240621P000475002024-05-28 3:34PM EDT47.500.200.052.00+0.10+100.00%1081,25550.05%
MNST240621P000490002024-05-28 12:41PM EDT49.000.350.350.50+0.10+40.00%185327.74%
MNST240621P000500002024-05-28 3:55PM EDT50.000.600.550.60+0.25+71.43%1,3854,17923.68%
MNST240621P000525002024-05-28 3:53PM EDT52.501.851.551.90+0.87+88.78%1,7749,14626.42%
MNST240621P000550002024-05-28 3:55PM EDT55.003.633.403.90+1.08+42.35%4213,78331.15%
MNST240621P000575002024-05-28 1:01PM EDT57.506.204.006.40+1.45+30.53%3672,33242.82%
MNST240621P000600002024-05-23 10:47AM EDT60.007.096.4010.700.00-359295.75%
MNST240621P000625002024-05-23 2:11PM EDT62.509.708.5013.400.00-1162111.57%
MNST240621P000650002024-05-22 3:45PM EDT65.0012.1011.0015.900.00-1,270370122.31%
MNST240621P000675002024-03-14 10:06AM EDT67.506.8010.8014.700.00-940.00%
MNST240621P000700002024-05-28 3:38PM EDT70.0018.4216.1021.00+1.01+5.80%8,0653,70068.65%
MNST240621P000800002023-03-17 10:14AM EDT80.003.400.000.000.00-29800.00%
MNST240621P000850002023-03-27 9:36AM EDT85.004.000.000.000.00-300.00%
MNST240621P000900002024-05-17 3:11PM EDT90.0035.1036.0040.900.00-190099.02%
MNST240621P000950002023-03-22 11:59AM EDT95.006.500.000.000.00--00.00%
MNST240621P001000002023-03-24 11:57AM EDT100.008.700.000.000.00-18270.00%
MNST240621P001050002023-03-22 11:52AM EDT105.0010.200.000.000.00-11150.00%
MNST240621P001100002023-03-22 2:31PM EDT110.0013.000.000.000.00--10.00%