Deutsche Märkte schließen in 3 Stunden 16 Minuten
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,2429%) BTC-EUR
28.576,88 +269,11 (+0,95%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220617C00045000 | 2021-11-22 10:30AM EDT | 45.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST220617C00050000 | 2021-12-17 10:33AM EDT | 50.00 | 41.43 | 44.90 | 47.30 | 0.00 | - | 1 | 1 | 324.10% |
| MNST220617C00060000 | 2021-11-05 9:35AM EDT | 60.00 | 32.25 | 25.00 | 25.70 | 0.00 | - | 13 | 12 | 0.00% |
| MNST220617C00065000 | 2021-11-16 3:02PM EDT | 65.00 | 29.24 | 27.20 | 28.30 | 0.00 | - | 4 | 2 | 169.17% |
| MNST220617C00070000 | 2021-12-31 4:56PM EDT | 70.00 | 26.80 | 26.60 | 28.40 | 0.00 | - | 2 | 7 | 209.38% |
| MNST220617C00075000 | 2021-10-27 12:24PM EDT | 75.00 | 13.30 | 14.10 | 16.20 | 0.00 | - | - | 1 | 82.62% |
| MNST220617C00080000 | 2022-01-05 10:30AM EDT | 80.00 | 19.70 | 17.80 | 18.20 | +1.70 | +9.44% | 1 | 2 | 156.45% |
| MNST220617C00085000 | 2021-12-30 10:36AM EDT | 85.00 | 14.10 | 13.70 | 14.10 | 0.00 | - | 1 | 33 | 137.23% |
| MNST220617C00090000 | 2022-01-04 1:35PM EDT | 90.00 | 11.10 | 10.10 | 10.50 | 0.00 | - | 4 | 70 | 121.58% |
| MNST220617C00095000 | 2022-01-05 3:55PM EDT | 95.00 | 7.20 | 6.70 | 7.50 | -1.03 | -12.52% | 3 | 251 | 107.08% |
| MNST220617C00100000 | 2022-01-05 2:39PM EDT | 100.00 | 5.30 | 4.70 | 5.20 | -0.34 | -6.03% | 2 | 225 | 99.88% |
| MNST220617C00105000 | 2022-01-05 3:14PM EDT | 105.00 | 3.40 | 3.00 | 3.40 | +0.31 | +10.03% | 19 | 30 | 92.65% |
| MNST220617C00110000 | 2022-01-03 11:57AM EDT | 110.00 | 1.94 | 1.90 | 2.20 | 0.00 | - | 4 | 5 | 88.28% |
| MNST220617C00120000 | 2021-11-29 2:52PM EDT | 120.00 | 0.50 | 0.70 | 0.85 | 0.00 | - | - | 1 | 82.47% |
| MNST220617C00125000 | 2021-11-04 1:55PM EDT | 125.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 74.22% |
| MNST220617C00130000 | 2022-01-04 1:29PM EDT | 130.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 2 | 7 | 80.57% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220617P00050000 | 2021-12-27 1:03PM EDT | 50.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 107.03% |
| MNST220617P00055000 | 2021-11-15 2:15PM EDT | 55.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 6 | 6 | 119.34% |
| MNST220617P00060000 | 2021-10-27 10:54AM EDT | 60.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | - | 1 | 109.77% |
| MNST220617P00065000 | 2021-12-28 1:41PM EDT | 65.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 61 | 71.00% |
| MNST220617P00070000 | 2022-01-03 3:43PM EDT | 70.00 | 0.87 | 0.65 | 0.95 | 0.00 | - | 2 | 99 | 69.63% |
| MNST220617P00075000 | 2021-12-31 4:21PM EDT | 75.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 2 | 69 | 59.28% |
| MNST220617P00080000 | 2022-01-04 4:58PM EDT | 80.00 | 1.46 | 1.55 | 1.80 | 0.00 | - | 8 | 64 | 50.46% |
| MNST220617P00085000 | 2021-12-31 4:21PM EDT | 85.00 | 2.60 | 2.45 | 2.70 | 0.00 | - | 3 | 72 | 42.19% |
| MNST220617P00090000 | 2022-01-05 12:25PM EDT | 90.00 | 3.29 | 3.70 | 4.10 | -0.71 | -17.75% | 2 | 22 | 29.14% |
| MNST220617P00095000 | 2022-01-05 3:14PM EDT | 95.00 | 5.50 | 5.60 | 6.10 | +0.36 | +7.00% | 19 | 20 | 0.00% |
| MNST220617P00100000 | 2021-12-29 2:08PM EDT | 100.00 | 8.90 | 8.30 | 8.80 | 0.00 | - | 1 | 26 | 0.00% |
| MNST220617P00105000 | 2021-11-16 2:56PM EDT | 105.00 | 14.20 | 15.20 | 16.30 | 0.00 | - | 1 | 16 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
