Deutsche Märkte schließen in 6 Stunden 1 Minuten

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,38-0,20 (-0,37%)
Börsenschluss: 04:00PM EDT
53,68 +0,30 (+0,56%)
Vorbörslich: 05:13AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST240621C000300002024-02-29 2:04PM EDT30.0029.5427.3032.000.00-10334.57%
MNST240621C000375002023-08-08 2:08PM EDT37.5022.0021.0021.400.00--8225.20%
MNST240621C000400002024-05-21 3:54PM EDT40.0014.000.000.000.00-1000.00%
MNST240621C000425002023-08-30 9:54AM EDT42.5018.9013.1014.100.00-22123.63%
MNST240621C000440002023-10-20 9:47AM EDT44.0010.0012.2015.400.00-3738147.80%
MNST240621C000450002024-05-08 12:47PM EDT45.009.600.000.000.00-200.00%
MNST240621C000475002024-05-21 10:53AM EDT47.505.000.000.000.00-200.00%
MNST240621C000490002024-05-08 2:56PM EDT49.005.600.000.000.00-1000.00%
MNST240621C000500002024-05-21 3:38PM EDT50.003.800.000.000.00-100.00%
MNST240621C000525002024-05-21 3:52PM EDT52.501.650.000.000.00-7100.00%
MNST240621C000550002024-05-21 3:58PM EDT55.000.660.000.000.00-80403.13%
MNST240621C000575002024-05-21 3:51PM EDT57.500.220.000.000.00-1106.25%
MNST240621C000600002024-05-21 2:48PM EDT60.000.150.000.000.00-41012.50%
MNST240621C000625002024-05-20 3:46PM EDT62.500.060.000.000.00-9012.50%
MNST240621C000650002024-05-21 2:45PM EDT65.000.050.000.000.00-1012.50%
MNST240621C000675002024-04-15 3:46PM EDT67.500.050.001.000.00-9044162.21%
MNST240621C000700002024-05-21 2:58PM EDT70.000.100.000.000.00-1,052025.00%
MNST240621C000725002024-05-06 10:17AM EDT72.500.050.000.000.00-30025.00%
MNST240621C000750002024-03-25 2:52PM EDT75.000.130.000.200.00-26459.18%
MNST240621C000775002024-01-03 2:16PM EDT77.500.050.001.750.00-12299.71%
MNST240621C000800002024-05-21 2:47PM EDT80.000.050.000.000.00-1025.00%
MNST240621C000850002023-12-12 1:23PM EDT85.000.200.002.250.00-555123.97%
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 EDT25.000.160.000.200.00-872882127.34%
MNST240621P000275002023-10-13 11:32AM EDT27.500.400.050.200.00-161170116.80%
MNST240621P000300002023-12-21 4:59PM EDT30.000.200.000.250.00-1107103.13%
MNST240621P000325002024-04-05 3:51PM EDT32.500.070.002.150.00-198147.07%
MNST240621P000350002024-04-30 9:37AM EDT35.000.150.000.000.00-1025.00%
MNST240621P000375002023-12-12 11:08AM EDT37.500.340.050.300.00-393071.68%
MNST240621P000400002024-05-06 10:55AM EDT40.000.080.000.000.00-1025.00%
MNST240621P000410002023-12-15 1:04PM EDT41.000.400.000.350.00-54356.35%
MNST240621P000425002024-04-26 12:46PM EDT42.500.160.000.000.00-1025.00%
MNST240621P000440002024-05-07 3:32PM EDT44.000.150.000.000.00-20012.50%
MNST240621P000450002024-05-21 11:40AM EDT45.000.050.000.000.00-2012.50%
MNST240621P000460002024-05-06 10:42AM EDT46.000.060.000.000.00-3012.50%
MNST240621P000475002024-05-21 10:06AM EDT47.500.100.000.000.00-9012.50%
MNST240621P000490002024-05-21 3:53PM EDT49.000.200.000.000.00-306.25%
MNST240621P000500002024-05-21 3:54PM EDT50.000.300.000.000.00-10406.25%
MNST240621P000525002024-05-21 3:55PM EDT52.500.800.000.000.00-10001.56%
MNST240621P000550002024-05-21 3:52PM EDT55.002.150.000.000.00-25600.00%
MNST240621P000575002024-05-21 3:37PM EDT57.504.310.000.000.00-10500.00%
MNST240621P000600002024-05-14 10:23AM EDT60.005.500.000.000.00-3000.00%
MNST240621P000625002024-05-20 12:18PM EDT62.509.000.000.000.00-100.00%
MNST240621P000650002024-05-20 11:00AM EDT65.0010.900.000.000.00-1500.00%
MNST240621P000675002024-03-14 10:06AM EDT67.506.8010.8014.700.00-9464.80%
MNST240621P000700002024-05-21 2:40PM EDT70.0016.900.000.000.00-1,00000.00%
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 EDT90.0035.100.000.000.00-19000.00%
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%