Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,1862%) BTC-EUR
19.506,06 -349,85 (-1,76%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST221216C00045000 | 2022-08-10 1:01PM EDT | 45.00 | 45.20 | 44.50 | 45.60 | +45.20 | - | - | 0 | 140.85% |
| MNST221216C00070000 | 2022-08-10 9:58AM EDT | 70.00 | 22.98 | 20.90 | 21.50 | -4.88 | -17.52% | 4 | 25 | 75.11% |
| MNST221216C00075000 | 2022-08-08 11:55AM EDT | 75.00 | 17.00 | 16.60 | 17.00 | 0.00 | - | - | 22 | 65.93% |
| MNST221216C00080000 | 2022-08-11 10:30AM EDT | 80.00 | 13.60 | 12.60 | 13.00 | +1.79 | +15.16% | 1 | 1 | 58.70% |
| MNST221216C00085000 | 2022-08-10 11:12AM EDT | 85.00 | 9.77 | 9.00 | 9.30 | +0.97 | +11.02% | 4 | 88 | 52.08% |
| MNST221216C00090000 | 2022-08-11 2:13PM EDT | 90.00 | 6.20 | 6.10 | 6.30 | +0.40 | +6.90% | 26 | 240 | 48.06% |
| MNST221216C00095000 | 2022-08-10 2:45PM EDT | 95.00 | 3.80 | 3.80 | 4.00 | +0.36 | +10.47% | 14 | 226 | 44.35% |
| MNST221216C00100000 | 2022-08-11 1:26PM EDT | 100.00 | 2.41 | 2.25 | 2.40 | +0.40 | +19.90% | 8 | 507 | 41.81% |
| MNST221216C00105000 | 2022-08-10 10:19AM EDT | 105.00 | 1.55 | 1.20 | 1.60 | -2.52 | -61.92% | 10 | 20 | 42.29% |
| MNST221216C00110000 | 2022-08-11 10:36AM EDT | 110.00 | 0.80 | 0.65 | 0.75 | +0.24 | +42.86% | 14 | 3,013 | 38.92% |
| MNST221216C00115000 | 2022-08-05 1:10PM EDT | 115.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | - | 103 | 39.16% |
| MNST221216C00120000 | 2022-08-01 12:56PM EDT | 120.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 48.80% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST221216P00045000 | 2022-07-26 2:18PM EDT | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 3 | 68.75% |
| MNST221216P00060000 | 2022-07-06 2:53PM EDT | 60.00 | 0.85 | 0.05 | 0.90 | 0.00 | - | - | 1 | 53.13% |
| MNST221216P00065000 | 2022-08-08 12:47PM EDT | 65.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | - | 26 | 47.97% |
| MNST221216P00070000 | 2022-08-11 2:04PM EDT | 70.00 | 0.90 | 0.85 | 1.00 | -0.28 | -23.73% | 1 | 4,764 | 42.53% |
| MNST221216P00075000 | 2022-08-10 2:54PM EDT | 75.00 | 1.45 | 1.40 | 1.55 | -0.48 | -24.87% | 2 | 637 | 38.23% |
| MNST221216P00080000 | 2022-08-11 9:37AM EDT | 80.00 | 2.25 | 2.20 | 2.55 | -0.20 | -8.16% | 1 | 202 | 35.08% |
| MNST221216P00085000 | 2022-08-10 11:50AM EDT | 85.00 | 3.50 | 3.70 | 3.80 | -0.75 | -17.65% | 34 | 974 | 30.15% |
| MNST221216P00090000 | 2022-08-11 10:48AM EDT | 90.00 | 5.15 | 5.50 | 5.90 | -0.65 | -11.21% | 4 | 252 | 26.14% |
| MNST221216P00095000 | 2022-08-08 3:35PM EDT | 95.00 | 8.69 | 8.30 | 8.60 | 0.00 | - | 17 | 39 | 18.27% |
| MNST221216P00100000 | 2022-08-11 9:37AM EDT | 100.00 | 11.60 | 11.70 | 12.10 | -1.40 | -10.77% | 1 | 38 | 0.00% |
| MNST221216P00105000 | 2022-08-04 12:33PM EDT | 105.00 | 11.70 | 15.80 | 16.30 | 0.00 | - | - | 24 | 0.00% |
| MNST221216P00110000 | 2022-07-20 2:27PM EDT | 110.00 | 14.90 | 20.30 | 20.90 | 0.00 | - | - | 55 | 0.00% |
| MNST221216P00115000 | 2022-08-09 12:32PM EDT | 115.00 | 27.50 | 24.50 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| MNST221216P00120000 | 2022-07-06 3:56PM EDT | 120.00 | 23.30 | 23.70 | 24.70 | 0.00 | - | - | 0 | 0.00% |
| MNST221216P00125000 | 2022-07-07 9:34AM EDT | 125.00 | 28.15 | 28.30 | 30.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
