Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.367,51 +322,87 (+1,19%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220603C00075000 | 2022-05-17 1:24PM EDT | 75.00 | 14.40 | 12.50 | 16.00 | 0.00 | - | 2 | 3 | 143.70% |
| MNST220603C00076000 | 2022-05-17 1:24PM EDT | 76.00 | 13.45 | 11.90 | 14.50 | 0.00 | - | 2 | 2 | 116.41% |
| MNST220603C00083000 | 2022-05-06 12:37PM EDT | 83.00 | 5.70 | 6.20 | 7.30 | 0.00 | - | 1 | 1 | 62.99% |
| MNST220603C00084000 | 2022-05-06 1:14PM EDT | 84.00 | 4.00 | 3.50 | 7.90 | 0.00 | - | 25 | 25 | 101.61% |
| MNST220603C00086000 | 2022-05-20 1:16PM EDT | 86.00 | 2.66 | 3.70 | 6.00 | 0.00 | - | 2 | 3 | 58.25% |
| MNST220603C00087000 | 2022-05-27 3:23PM EDT | 87.00 | 2.95 | 2.95 | 3.40 | +0.80 | +37.21% | 1 | 549 | 38.77% |
| MNST220603C00088000 | 2022-05-27 12:51PM EDT | 88.00 | 1.80 | 2.10 | 2.50 | -0.40 | -18.18% | 9 | 15 | 33.50% |
| MNST220603C00089000 | 2022-05-27 3:57PM EDT | 89.00 | 1.69 | 1.55 | 1.85 | +0.04 | +2.42% | 55 | 2,198 | 32.62% |
| MNST220603C00090000 | 2022-05-27 3:02PM EDT | 90.00 | 0.90 | 0.90 | 1.10 | -0.26 | -22.41% | 15 | 36 | 27.39% |
| MNST220603C00091000 | 2022-05-27 3:45PM EDT | 91.00 | 0.60 | 0.50 | 0.90 | -0.18 | -23.08% | 10 | 14 | 31.84% |
| MNST220603C00092000 | 2022-05-27 3:32PM EDT | 92.00 | 0.30 | 0.20 | 0.65 | -0.60 | -66.67% | 11 | 9 | 33.20% |
| MNST220603C00093000 | 2022-05-27 3:57PM EDT | 93.00 | 0.32 | 0.05 | 0.60 | +0.02 | +6.67% | 11 | 16 | 38.43% |
| MNST220603C00094000 | 2022-05-18 3:54PM EDT | 94.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | - | 2 | 32.62% |
| MNST220603C00095000 | 2022-05-27 11:48AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 5 | 5 | 29.69% |
| MNST220603C00096000 | 2022-05-23 11:01AM EDT | 96.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,000 | 251 | 33.79% |
| MNST220603C00097000 | 2022-05-18 10:06AM EDT | 97.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | - | 1 | 61.82% |
| MNST220603C00100000 | 2022-05-18 10:15AM EDT | 100.00 | 0.32 | 0.00 | 1.95 | 0.00 | - | 9 | 7 | 88.87% |
| MNST220603C00105000 | 2022-05-16 12:11AM EDT | 105.00 | 0.73 | - | 0.60 | 0.00 | - | - | 1 | 97.66% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220603P00074000 | 2022-05-06 10:59AM EDT | 74.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 127.05% |
| MNST220603P00075000 | 2022-05-06 10:59AM EDT | 75.00 | 1.09 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 113.18% |
| MNST220603P00076000 | 2022-05-11 12:20PM EDT | 76.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 106.93% |
| MNST220603P00078000 | 2022-05-23 9:36AM EDT | 78.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 81.84% |
| MNST220603P00080000 | 2022-05-27 10:16AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | -0.60 | -92.31% | 150 | 152 | 56.45% |
| MNST220603P00081000 | 2022-05-16 12:11AM EDT | 81.00 | 2.35 | 0.00 | 1.75 | 0.00 | - | - | 2 | 84.96% |
| MNST220603P00082000 | 2022-05-23 12:16PM EDT | 82.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 72.95% |
| MNST220603P00083000 | 2022-05-06 12:37PM EDT | 83.00 | 1.86 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 73.73% |
| MNST220603P00084000 | 2022-05-27 11:29AM EDT | 84.00 | 0.21 | 0.05 | 0.25 | -0.57 | -73.08% | 2 | 26 | 41.80% |
| MNST220603P00085000 | 2022-05-27 3:51PM EDT | 85.00 | 0.30 | 0.10 | 0.30 | -0.21 | -41.18% | 2 | 6 | 38.28% |
| MNST220603P00087000 | 2022-05-27 2:52PM EDT | 87.00 | 0.60 | 0.35 | 0.65 | -0.27 | -31.03% | 3 | 25 | 36.62% |
| MNST220603P00088000 | 2022-05-27 11:54AM EDT | 88.00 | 0.83 | 0.50 | 1.00 | -0.37 | -30.83% | 1 | 8 | 37.55% |
| MNST220603P00089000 | 2022-05-27 3:01PM EDT | 89.00 | 1.14 | 0.80 | 1.20 | -1.53 | -57.30% | 10 | 0 | 33.08% |
| MNST220603P00090000 | 2022-05-27 3:34PM EDT | 90.00 | 1.59 | 1.25 | 1.70 | -2.85 | -64.19% | 11 | 4 | 33.30% |
| MNST220603P00092000 | 2022-05-05 2:01PM EDT | 92.00 | 9.48 | 2.60 | 2.95 | 0.00 | - | 1 | 1 | 32.42% |
© 2022 Yahoo. Alle Rechte vorbehalten.
