Deutsche Märkte öffnen in 8 Stunden 50 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.167,88 -2.028,78 (-3,61%) CMC Crypto 200
1.202,07 -136,99 (-10,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00050000 | 2024-05-01 10:21AM EDT | 2024-05-17 | 3.76 | 3.80 | 4.20 | -0.34 | -8.29% | 10 | 26 | 43.46% |
| MNST240621C00050000 | 2024-04-29 10:22AM EDT | 2024-06-21 | 4.70 | 4.50 | 6.50 | 0.00 | - | 2 | 244 | 58.01% |
| MNST240920C00050000 | 2024-05-01 12:53PM EDT | 2024-09-20 | 6.03 | 4.00 | 6.10 | +0.03 | +0.50% | 2 | 71 | 31.68% |
| MNST250117C00050000 | 2024-04-18 11:30AM EDT | 2025-01-17 | 7.92 | 7.50 | 7.80 | -0.07 | -0.88% | 2 | 173 | 33.61% |
| MNST250620C00050000 | 2024-04-30 11:02AM EDT | 2025-06-20 | 9.84 | 7.40 | 9.70 | 0.00 | - | 2 | 127 | 35.60% |
| MNST260116C00050000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 11.50 | 11.40 | 11.80 | 0.00 | - | 1 | 20 | 37.07% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00050000 | 2024-05-01 2:09PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 29 | 372 | 35.40% |
| MNST240621P00050000 | 2024-05-01 1:32PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 128 | 2,338 | 25.54% |
| MNST240920P00050000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 1.40 | 1.25 | 1.50 | 0.00 | - | 24 | 328 | 22.75% |
| MNST241220P00050000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 2.37 | 1.95 | 2.20 | 0.00 | - | - | 2 | 22.45% |
| MNST250117P00050000 | 2024-05-01 3:14PM EDT | 2025-01-17 | 2.09 | 2.20 | 2.35 | -0.08 | -3.69% | 2 | 3,172 | 22.13% |
| MNST250620P00050000 | 2024-04-16 9:46AM EDT | 2025-06-20 | 3.00 | 2.80 | 4.00 | 0.00 | - | 10 | 1,626 | 25.46% |
| MNST260116P00050000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 4.30 | 3.90 | 4.10 | 0.00 | - | 5 | 235 | 21.15% |
