Deutsche Märkte schließen in 7 Stunden 12 Minuten
DAX
16.550,70 +17,59 (+0,11%) Euro Stoxx 50
4.462,59 +9,82 (+0,22%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Gold
2.044,80 +8,50 (+0,42%) EUR/USD
1,0798 -0,0005 (-0,04%) Bitcoin EUR
40.541,00 +1.942,09 (+5,03%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST231215C00030000 | 2023-09-18 2:48PM EST | 30.00 | 26.57 | 20.00 | 20.30 | 0.00 | - | - | 1 | 0.00% |
| MNST231215C00040000 | 2023-11-06 10:38AM EST | 40.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MNST231215C00042500 | 2023-08-14 8:30AM EST | 42.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MNST231215C00045000 | 2023-10-20 9:37AM EST | 45.00 | 6.50 | 9.00 | 11.00 | 0.00 | - | 1 | 1 | 111.62% |
| MNST231215C00046000 | 2023-11-27 12:34PM EST | 46.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST231215C00047500 | 2023-11-03 2:19PM EST | 47.50 | 8.65 | 6.00 | 10.30 | 0.00 | - | 3 | 44 | 115.43% |
| MNST231215C00049000 | 2023-11-03 9:29AM EST | 49.00 | 7.50 | 4.40 | 9.00 | 0.00 | - | 23 | 107 | 101.42% |
| MNST231215C00050000 | 2023-12-01 9:40AM EST | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MNST231215C00052500 | 2023-12-05 3:06PM EST | 52.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MNST231215C00055000 | 2023-12-05 3:52PM EST | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| MNST231215C00057500 | 2023-12-05 3:37PM EST | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MNST231215C00060000 | 2023-12-04 10:03AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MNST231215C00062500 | 2023-11-29 11:39AM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST231215C00065000 | 2023-11-30 11:33AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNST231215C00070000 | 2023-11-08 12:40PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNST231215C00075000 | 2023-06-07 8:30AM EST | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 128.32% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST231215P00030000 | 2023-06-30 1:10PM EST | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 228.13% |
| MNST231215P00035000 | 2023-10-27 11:14AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 112.50% |
| MNST231215P00037500 | 2023-11-07 10:37AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MNST231215P00040000 | 2023-11-03 9:16AM EST | 40.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 2 | 6 | 134.18% |
| MNST231215P00041000 | 2023-10-26 1:00PM EST | 41.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 0 | 83.20% |
| MNST231215P00042500 | 2023-11-17 12:46PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MNST231215P00044000 | 2023-11-02 2:59PM EST | 44.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 100.39% |
| MNST231215P00045000 | 2023-11-28 1:37PM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MNST231215P00046000 | 2023-11-03 8:30AM EST | 46.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 15 | 79.30% |
| MNST231215P00047500 | 2023-11-22 3:50PM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MNST231215P00049000 | 2023-11-27 3:09PM EST | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST231215P00050000 | 2023-12-05 9:38AM EST | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MNST231215P00052500 | 2023-12-05 11:23AM EST | 52.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MNST231215P00055000 | 2023-12-05 3:48PM EST | 55.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MNST231215P00057500 | 2023-12-05 3:44PM EST | 57.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MNST231215P00060000 | 2023-12-01 10:17AM EST | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST231215P00062500 | 2023-08-30 9:59AM EST | 62.50 | 4.30 | 9.00 | 10.00 | 0.00 | - | 26 | 3 | 107.72% |
| MNST231215P00065000 | 2023-11-16 2:12PM EST | 65.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST231215P00080000 | 2023-11-20 2:01PM EST | 80.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST231215P00085000 | 2023-11-03 11:35AM EST | 85.00 | 28.10 | 27.50 | 32.30 | 0.00 | - | 1 | 0 | 232.91% |
