Deutsche Märkte geschlossen
Nikkei 225
28.868,91 -2,89 (-0,01%) Dow Jones 30
34.152,01 +239,61 (+0,71%) BTC-EUR
23.542,28 -317,97 (-1,33%) CMC Crypto 200
568,99 -2,92 (-0,51%) Nasdaq Compositive
13.102,55 -25,55 (-0,19%) S&P 500
4.305,20 +8,06 (+0,19%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220819C00090000 | 2022-08-11 1:54PM EDT | 2022-08-19 | 1.25 | 1.00 | 1.25 | +0.20 | +19.05% | 7 | 152 | 0.00% |
| MNST220826C00090000 | 2022-08-10 10:05AM EDT | 2022-08-26 | 2.75 | 1.50 | 1.85 | +0.30 | +12.24% | 1 | 1 | 0.00% |
| MNST220909C00090000 | 2022-08-05 1:59PM EDT | 2022-09-09 | 4.00 | 2.05 | 2.55 | 0.00 | - | - | 0 | 10.87% |
| MNST220916C00090000 | 2022-08-11 2:12PM EDT | 2022-09-16 | 2.80 | 2.70 | 2.85 | +0.29 | +11.55% | 63 | 2,303 | 13.28% |
| MNST220923C00090000 | 2022-08-11 9:30AM EDT | 2022-09-23 | 3.10 | 2.95 | 3.30 | +3.10 | - | 2 | 3 | 16.42% |
| MNST221216C00090000 | 2022-08-11 2:13PM EDT | 2022-12-16 | 6.20 | 6.10 | 6.30 | +0.40 | +6.90% | 26 | 240 | 24.07% |
| MNST230120C00090000 | 2022-08-10 12:06PM EDT | 2023-01-20 | 7.05 | 7.00 | 7.30 | +0.55 | +8.46% | 1 | 653 | 25.49% |
| MNST230616C00090000 | 2022-07-29 11:28AM EDT | 2023-06-16 | 17.00 | 10.20 | 10.90 | 0.00 | - | - | 8 | 29.32% |
| MNST240119C00090000 | 2022-08-10 9:47AM EDT | 2024-01-19 | 15.50 | 13.50 | 16.20 | +1.00 | +6.90% | 3 | 7 | 34.81% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220819P00090000 | 2022-08-11 2:08PM EDT | 2022-08-19 | 1.40 | 1.45 | 1.70 | -0.90 | -39.13% | 25 | 1,544 | 67.14% |
| MNST220826P00090000 | 2022-08-10 10:34AM EDT | 2022-08-26 | 1.75 | 1.95 | 2.25 | -1.73 | -49.71% | 1 | 7 | 51.73% |
| MNST220902P00090000 | 2022-08-11 1:39PM EDT | 2022-09-02 | 2.10 | 2.30 | 2.65 | -0.85 | -28.81% | 2 | 5 | 45.58% |
| MNST220909P00090000 | 2022-08-09 11:14AM EDT | 2022-09-09 | 3.80 | 2.50 | 2.95 | 0.00 | - | 1 | 6 | 41.92% |
| MNST220916P00090000 | 2022-08-11 1:31PM EDT | 2022-09-16 | 2.62 | 2.90 | 3.20 | -1.58 | -37.62% | 6 | 1,172 | 39.43% |
| MNST220923P00090000 | 2022-08-08 11:55AM EDT | 2022-09-23 | 3.39 | 3.10 | 3.40 | 0.00 | - | - | 6 | 37.45% |
| MNST221216P00090000 | 2022-08-11 10:48AM EDT | 2022-12-16 | 5.15 | 5.50 | 5.90 | -0.65 | -11.21% | 4 | 252 | 33.13% |
| MNST230120P00090000 | 2022-08-10 3:32PM EDT | 2023-01-20 | 6.10 | 6.30 | 6.60 | -1.30 | -17.57% | 33 | 587 | 32.20% |
| MNST230616P00090000 | 2022-08-03 3:34PM EDT | 2023-06-16 | 7.10 | 8.50 | 9.30 | 0.00 | - | 35 | 177 | 31.41% |
| MNST240119P00090000 | 2022-08-09 11:31AM EDT | 2024-01-19 | 12.10 | 10.30 | 11.80 | 0.00 | - | 12 | 33 | 29.86% |
© 2022 Yahoo. Alle Rechte vorbehalten.
