Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
28.016,34 -146,49 (-0,52%) Dow Jones 30
33.849,46 -497,57 (-1,45%) BTC-EUR
15.643,77 -125,46 (-0,80%) CMC Crypto 200
379,67 -0,62 (-0,16%) Nasdaq Compositive
11.049,50 -176,86 (-1,58%) S&P 500
3.963,94 -62,18 (-1,54%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST221216C00045000 | 2022-08-10 12:01PM EST | 45.00 | 45.20 | 44.50 | 45.60 | +45.20 | - | - | 0 | 0.00% |
| MNST221216C00070000 | 2022-08-10 8:58AM EST | 70.00 | 22.98 | 20.90 | 21.50 | -4.88 | -17.52% | 4 | 25 | 0.00% |
| MNST221216C00075000 | 2022-08-08 10:55AM EST | 75.00 | 17.00 | 16.60 | 17.00 | 0.00 | - | - | 22 | 0.00% |
| MNST221216C00080000 | 2022-08-11 9:30AM EST | 80.00 | 13.60 | 12.60 | 13.00 | +1.79 | +15.16% | 1 | 1 | 0.00% |
| MNST221216C00085000 | 2022-08-10 10:12AM EST | 85.00 | 9.77 | 9.00 | 9.30 | +0.97 | +11.02% | 4 | 88 | 0.00% |
| MNST221216C00090000 | 2022-08-11 1:13PM EST | 90.00 | 6.20 | 6.10 | 6.30 | +0.40 | +6.90% | 26 | 240 | 0.00% |
| MNST221216C00095000 | 2022-08-10 1:45PM EST | 95.00 | 3.80 | 3.80 | 4.00 | +0.36 | +10.47% | 14 | 226 | 0.00% |
| MNST221216C00100000 | 2022-08-11 12:26PM EST | 100.00 | 2.41 | 2.25 | 2.40 | +0.40 | +19.90% | 8 | 507 | 13.87% |
| MNST221216C00105000 | 2022-08-10 9:19AM EST | 105.00 | 1.55 | 1.20 | 1.60 | -2.52 | -61.92% | 10 | 20 | 31.62% |
| MNST221216C00110000 | 2022-08-11 9:36AM EST | 110.00 | 0.80 | 0.65 | 0.75 | +0.24 | +42.86% | 14 | 3,013 | 35.79% |
| MNST221216C00115000 | 2022-08-05 12:10PM EST | 115.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | - | 103 | 41.75% |
| MNST221216C00120000 | 2022-08-01 11:56AM EST | 120.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 59.38% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST221216P00045000 | 2022-07-26 1:18PM EST | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 3 | 167.97% |
| MNST221216P00060000 | 2022-07-06 1:53PM EST | 60.00 | 0.85 | 0.05 | 0.90 | 0.00 | - | - | 1 | 142.29% |
| MNST221216P00065000 | 2022-08-08 11:47AM EST | 65.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | - | 26 | 129.98% |
| MNST221216P00070000 | 2022-08-11 1:04PM EST | 70.00 | 0.90 | 0.85 | 1.00 | -0.28 | -23.73% | 1 | 4,764 | 124.22% |
| MNST221216P00075000 | 2022-08-10 1:54PM EST | 75.00 | 1.45 | 1.40 | 1.55 | -0.48 | -24.87% | 2 | 637 | 120.90% |
| MNST221216P00080000 | 2022-08-11 8:37AM EST | 80.00 | 2.25 | 2.20 | 2.55 | -0.20 | -8.16% | 1 | 202 | 120.07% |
| MNST221216P00085000 | 2022-08-10 10:50AM EST | 85.00 | 3.50 | 3.70 | 3.80 | -0.75 | -17.65% | 34 | 974 | 121.58% |
| MNST221216P00090000 | 2022-08-11 9:48AM EST | 90.00 | 5.15 | 5.50 | 5.90 | -0.65 | -11.21% | 4 | 252 | 125.24% |
| MNST221216P00095000 | 2022-08-08 2:35PM EST | 95.00 | 8.69 | 8.30 | 8.60 | 0.00 | - | 17 | 39 | 133.15% |
| MNST221216P00100000 | 2022-08-11 8:37AM EST | 100.00 | 11.60 | 11.70 | 12.10 | -1.40 | -10.77% | 1 | 38 | 143.95% |
| MNST221216P00105000 | 2022-08-04 11:33AM EST | 105.00 | 11.70 | 15.80 | 16.30 | 0.00 | - | - | 24 | 158.35% |
| MNST221216P00110000 | 2022-07-20 1:27PM EST | 110.00 | 14.90 | 20.30 | 20.90 | 0.00 | - | - | 55 | 173.95% |
| MNST221216P00115000 | 2022-08-09 11:32AM EST | 115.00 | 27.50 | 24.50 | 26.50 | 0.00 | - | 3 | 0 | 191.02% |
| MNST221216P00120000 | 2022-07-06 2:56PM EST | 120.00 | 23.30 | 23.70 | 24.70 | 0.00 | - | - | 0 | 135.21% |
| MNST221216P00125000 | 2022-07-07 8:34AM EST | 125.00 | 28.15 | 28.30 | 30.30 | 0.00 | - | - | 0 | 150.37% |
© 2022 Yahoo. Alle Rechte vorbehalten.
