Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,96-1,05 (-1,19%)
Börsenschluss: 04:00PM EDT
87,00 +0,04 (+0,05%)
Nachbörse: 05:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST221216C000450002022-08-10 1:01PM EDT45.0045.2044.5045.60+45.20--0140.85%
MNST221216C000700002022-08-10 9:58AM EDT70.0022.9820.9021.50-4.88-17.52%42575.11%
MNST221216C000750002022-08-08 11:55AM EDT75.0017.0016.6017.000.00--2265.93%
MNST221216C000800002022-08-11 10:30AM EDT80.0013.6012.6013.00+1.79+15.16%1158.70%
MNST221216C000850002022-08-10 11:12AM EDT85.009.779.009.30+0.97+11.02%48852.08%
MNST221216C000900002022-08-11 2:13PM EDT90.006.206.106.30+0.40+6.90%2624048.06%
MNST221216C000950002022-08-10 2:45PM EDT95.003.803.804.00+0.36+10.47%1422644.35%
MNST221216C001000002022-08-11 1:26PM EDT100.002.412.252.40+0.40+19.90%850741.81%
MNST221216C001050002022-08-10 10:19AM EDT105.001.551.201.60-2.52-61.92%102042.29%
MNST221216C001100002022-08-11 10:36AM EDT110.000.800.650.75+0.24+42.86%143,01338.92%
MNST221216C001150002022-08-05 1:10PM EDT115.000.650.350.450.00--10339.16%
MNST221216C001200002022-08-01 12:56PM EDT120.001.050.000.750.00--248.80%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST221216P000450002022-07-26 2:18PM EDT45.000.200.000.250.00--368.75%
MNST221216P000600002022-07-06 2:53PM EDT60.000.850.050.900.00--153.13%
MNST221216P000650002022-08-08 12:47PM EDT65.000.700.500.700.00--2647.97%
MNST221216P000700002022-08-11 2:04PM EDT70.000.900.851.00-0.28-23.73%14,76442.53%
MNST221216P000750002022-08-10 2:54PM EDT75.001.451.401.55-0.48-24.87%263738.23%
MNST221216P000800002022-08-11 9:37AM EDT80.002.252.202.55-0.20-8.16%120235.08%
MNST221216P000850002022-08-10 11:50AM EDT85.003.503.703.80-0.75-17.65%3497430.15%
MNST221216P000900002022-08-11 10:48AM EDT90.005.155.505.90-0.65-11.21%425226.14%
MNST221216P000950002022-08-08 3:35PM EDT95.008.698.308.600.00-173918.27%
MNST221216P001000002022-08-11 9:37AM EDT100.0011.6011.7012.10-1.40-10.77%1380.00%
MNST221216P001050002022-08-04 12:33PM EDT105.0011.7015.8016.300.00--240.00%
MNST221216P001100002022-07-20 2:27PM EDT110.0014.9020.3020.900.00--550.00%
MNST221216P001150002022-08-09 12:32PM EDT115.0027.5024.5026.500.00-300.00%
MNST221216P001200002022-07-06 3:56PM EDT120.0023.3023.7024.700.00--00.00%
MNST221216P001250002022-07-07 9:34AM EDT125.0028.1528.3030.300.00--00.00%