Deutsche Märkte öffnen in 2 Stunden 41 Minuten
Nikkei 225
28.062,72 +279,79 (+1,01%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.767,07 -430,99 (-1,65%) CMC Crypto 200
613,95 -5,30 (-0,86%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230421C00055000 | 2023-03-30 3:43PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 78 | 3,166 | 18.75% |
| MNST230421C00075000 | 2023-03-01 11:03AM EDT | 75.00 | 22.80 | 0.00 | 0.75 | 0.00 | - | - | 0 | 93.75% |
| MNST230421C00085000 | 2023-03-23 9:55AM EDT | 85.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| MNST230421C00090000 | 2023-03-27 2:33PM EDT | 90.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MNST230421C00095000 | 2023-03-23 2:47PM EDT | 95.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| MNST230421C00100000 | 2023-03-27 2:33PM EDT | 100.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 50.00% |
| MNST230421C00105000 | 2023-03-27 3:42PM EDT | 105.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 107 | 785 | 50.00% |
| MNST230421C00110000 | 2023-03-27 3:59PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 79 | 1,578 | 50.00% |
| MNST230421C00115000 | 2023-03-27 3:45PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 419 | 50.00% |
| MNST230421C00120000 | 2023-03-23 2:40PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MNST230421C00135000 | 2023-03-20 9:48AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST230421P00075000 | 2023-03-21 11:00AM EDT | 75.00 | 0.05 | 22.20 | 23.10 | 0.00 | - | - | 0 | 77.54% |
| MNST230421P00080000 | 2023-03-24 3:43PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST230421P00085000 | 2023-03-27 2:40PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MNST230421P00090000 | 2023-03-27 3:24PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MNST230421P00095000 | 2023-03-27 3:18PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MNST230421P00100000 | 2023-03-27 3:59PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 637 | 1,423 | 0.00% |
| MNST230421P00105000 | 2023-03-27 3:56PM EDT | 105.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 35 | 1,002 | 0.00% |
| MNST230421P00110000 | 2023-03-22 2:58PM EDT | 110.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MNST230421P00115000 | 2023-03-07 11:23AM EDT | 115.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
