Deutsche Märkte öffnen in 5 Stunden 49 Minuten
Nikkei 225
38.305,15 +752,99 (+2,01%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.367,65 -249,11 (-0,40%) CMC Crypto 200
1.435,69 +20,93 (+1,48%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:52.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00052500 | 2024-04-23 3:52PM EDT | 2024-05-17 | 2.50 | 2.30 | 2.40 | +0.23 | +10.13% | 127 | 85 | 31.59% |
| MNST240621C00052500 | 2024-04-23 12:43PM EDT | 2024-06-21 | 2.73 | 2.85 | 3.00 | +0.08 | +3.02% | 4 | 104 | 27.39% |
| MNST240920C00052500 | 2024-04-22 3:17PM EDT | 2024-09-20 | 4.40 | 4.30 | 4.50 | 0.00 | - | 1 | 55 | 28.41% |
| MNST250117C00052500 | 2024-04-23 9:48AM EDT | 2025-01-17 | 5.90 | 6.00 | 6.30 | -1.10 | -15.71% | 6 | 357 | 31.21% |
| MNST250620C00052500 | 2024-04-19 9:53AM EDT | 2025-06-20 | 7.60 | 5.90 | 9.30 | 0.00 | - | 1 | 105 | 38.27% |
| MNST260116C00052500 | 2024-04-23 3:24PM EDT | 2026-01-16 | 10.44 | 9.90 | 12.50 | -0.51 | -4.66% | 1 | 4 | 43.12% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00052500 | 2024-04-23 3:49PM EDT | 2024-05-17 | 0.90 | 0.85 | 1.00 | -0.20 | -18.18% | 119 | 2,821 | 28.32% |
| MNST240621P00052500 | 2024-04-23 3:01PM EDT | 2024-06-21 | 1.35 | 1.20 | 1.35 | +0.04 | +3.05% | 3 | 1,022 | 22.34% |
| MNST240920P00052500 | 2024-04-23 11:34AM EDT | 2024-09-20 | 2.25 | 2.05 | 2.15 | +0.10 | +4.65% | 1 | 68 | 20.04% |
| MNST250117P00052500 | 2024-04-16 11:01AM EDT | 2025-01-17 | 2.85 | 2.75 | 3.10 | 0.00 | - | 1 | 1,758 | 20.28% |
| MNST250620P00052500 | 2024-04-04 10:17AM EDT | 2025-06-20 | 3.20 | 3.20 | 4.40 | 0.00 | - | 216 | 220 | 21.94% |
| MNST260116P00052500 | 2024-04-23 12:04PM EDT | 2026-01-16 | 4.75 | 4.60 | 4.90 | +0.15 | +3.26% | 1 | 54 | 19.76% |
