Deutsche Märkte geschlossen

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,67+0,94 (+1,06%)
Börsenschluss: 04:00PM EDT
89,90 +0,23 (+0,26%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST220603C000750002022-05-17 1:24PM EDT75.0014.4012.5016.000.00-23143.70%
MNST220603C000760002022-05-17 1:24PM EDT76.0013.4511.9014.500.00-22116.41%
MNST220603C000830002022-05-06 12:37PM EDT83.005.706.207.300.00-1162.99%
MNST220603C000840002022-05-06 1:14PM EDT84.004.003.507.900.00-2525101.61%
MNST220603C000860002022-05-20 1:16PM EDT86.002.663.706.000.00-2358.25%
MNST220603C000870002022-05-27 3:23PM EDT87.002.952.953.40+0.80+37.21%154938.77%
MNST220603C000880002022-05-27 12:51PM EDT88.001.802.102.50-0.40-18.18%91533.50%
MNST220603C000890002022-05-27 3:57PM EDT89.001.691.551.85+0.04+2.42%552,19832.62%
MNST220603C000900002022-05-27 3:02PM EDT90.000.900.901.10-0.26-22.41%153627.39%
MNST220603C000910002022-05-27 3:45PM EDT91.000.600.500.90-0.18-23.08%101431.84%
MNST220603C000920002022-05-27 3:32PM EDT92.000.300.200.65-0.60-66.67%11933.20%
MNST220603C000930002022-05-27 3:57PM EDT93.000.320.050.60+0.02+6.67%111638.43%
MNST220603C000940002022-05-18 3:54PM EDT94.000.320.000.250.00--232.62%
MNST220603C000950002022-05-27 11:48AM EDT95.000.050.000.10-0.32-86.49%5529.69%
MNST220603C000960002022-05-23 11:01AM EDT96.000.100.000.100.00-1,00025133.79%
MNST220603C000970002022-05-18 10:06AM EDT97.000.300.001.250.00--161.82%
MNST220603C001000002022-05-18 10:15AM EDT100.000.320.001.950.00-9788.87%
MNST220603C001050002022-05-16 12:11AM EDT105.000.73-0.600.00--197.66%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MNST220603P000740002022-05-06 10:59AM EDT74.001.000.001.550.00-11127.05%
MNST220603P000750002022-05-06 10:59AM EDT75.001.090.001.250.00-11113.18%
MNST220603P000760002022-05-11 12:20PM EDT76.000.850.001.250.00-24106.93%
MNST220603P000780002022-05-23 9:36AM EDT78.000.400.000.750.00-8881.84%
MNST220603P000800002022-05-27 10:16AM EDT80.000.050.000.30-0.60-92.31%15015256.45%
MNST220603P000810002022-05-16 12:11AM EDT81.002.350.001.750.00--284.96%
MNST220603P000820002022-05-23 12:16PM EDT82.000.550.001.450.00-4472.95%
MNST220603P000830002022-05-06 12:37PM EDT83.001.860.001.900.00-1173.73%
MNST220603P000840002022-05-27 11:29AM EDT84.000.210.050.25-0.57-73.08%22641.80%
MNST220603P000850002022-05-27 3:51PM EDT85.000.300.100.30-0.21-41.18%2638.28%
MNST220603P000870002022-05-27 2:52PM EDT87.000.600.350.65-0.27-31.03%32536.62%
MNST220603P000880002022-05-27 11:54AM EDT88.000.830.501.00-0.37-30.83%1837.55%
MNST220603P000890002022-05-27 3:01PM EDT89.001.140.801.20-1.53-57.30%10033.08%
MNST220603P000900002022-05-27 3:34PM EDT90.001.591.251.70-2.85-64.19%11433.30%
MNST220603P000920002022-05-05 2:01PM EDT92.009.482.602.950.00-1132.42%