Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.378,99 +701,64 (+1,14%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240802C00055000 | 2024-07-26 12:09PM EDT | 2024-08-02 | 0.15 | 0.05 | 1.00 | -0.07 | -31.82% | 7 | 7 | 64.55% |
| MNST240809C00055000 | 2024-07-26 11:59AM EDT | 2024-08-09 | 0.30 | 0.20 | 0.40 | +0.10 | +50.00% | 6 | 0 | 41.11% |
| MNST240816C00055000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 16 | 1,731 | 33.59% |
| MNST240823C00055000 | 2024-07-05 12:57PM EDT | 2024-08-23 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 34.08% |
| MNST240830C00055000 | 2024-07-19 12:57PM EDT | 2024-08-30 | 1.40 | 0.25 | 1.35 | 0.00 | - | 1 | 1 | 44.73% |
| MNST240920C00055000 | 2024-07-25 3:25PM EDT | 2024-09-20 | 0.60 | 0.75 | 0.85 | 0.00 | - | 276 | 2,714 | 28.08% |
| MNST241220C00055000 | 2024-07-24 10:17AM EDT | 2024-12-20 | 1.60 | 2.00 | 2.30 | 0.00 | - | 2 | 350 | 29.75% |
| MNST250117C00055000 | 2024-07-26 12:57PM EDT | 2025-01-17 | 2.40 | 2.25 | 2.45 | +0.41 | +20.60% | 5 | 0 | 28.37% |
| MNST250620C00055000 | 2024-07-24 2:04PM EDT | 2025-06-20 | 3.39 | 3.70 | 6.00 | 0.00 | - | 2 | 459 | 39.28% |
| MNST260116C00055000 | 2024-07-12 2:38PM EDT | 2026-01-16 | 5.90 | 5.50 | 8.00 | -0.28 | -4.53% | 1 | 240 | 38.78% |
| MNST261218C00055000 | 2024-07-24 11:35AM EDT | 2026-12-18 | 9.00 | 7.30 | 12.00 | 0.00 | - | 1 | 17 | 43.29% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240816P00055000 | 2024-07-17 11:44AM EDT | 2024-08-16 | 4.90 | 3.90 | 6.00 | +0.40 | +8.89% | 2 | 12 | 72.24% |
| MNST240920P00055000 | 2024-07-24 11:17AM EDT | 2024-09-20 | 6.26 | 4.10 | 5.00 | 0.00 | - | 1 | 1,568 | 30.32% |
| MNST241220P00055000 | 2024-07-10 12:05PM EDT | 2024-12-20 | 6.81 | 4.30 | 6.10 | 0.00 | - | 5 | 37 | 28.14% |
| MNST250117P00055000 | 2024-07-26 12:07PM EDT | 2025-01-17 | 5.30 | 5.10 | 6.10 | +0.45 | +9.28% | 59 | 1,890 | 25.79% |
| MNST250620P00055000 | 2024-06-17 10:42AM EDT | 2025-06-20 | 7.98 | 5.00 | 8.00 | 0.00 | - | 2 | 89 | 28.92% |
| MNST260116P00055000 | 2024-07-12 2:38PM EDT | 2026-01-16 | 6.53 | 4.70 | 8.90 | 0.00 | - | 1 | 20 | 26.26% |
| MNST261218P00055000 | 2024-07-18 9:48AM EDT | 2026-12-18 | 8.10 | 6.10 | 11.00 | 0.00 | - | 2 | 20 | 27.30% |
