Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.724,58 -904,61 (-1,44%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920C00040000 | 2024-06-14 3:14PM EDT | 40.00 | 8.79 | 6.80 | 10.60 | -1.51 | -14.66% | 8 | 2 | 63.18% |
| MNST240920C00045000 | 2024-06-14 12:30PM EDT | 45.00 | 5.05 | 3.50 | 5.00 | -0.20 | -3.81% | 1 | 2 | 33.99% |
| MNST240920C00050000 | 2024-06-14 3:59PM EDT | 50.00 | 1.80 | 1.75 | 1.85 | -0.33 | -15.49% | 320 | 1,031 | 26.88% |
| MNST240920C00052500 | 2024-06-14 2:39PM EDT | 52.50 | 0.91 | 0.90 | 1.10 | -0.25 | -21.55% | 38 | 1,095 | 26.81% |
| MNST240920C00055000 | 2024-06-14 3:44PM EDT | 55.00 | 0.50 | 0.50 | 0.75 | -0.15 | -23.08% | 27 | 2,001 | 28.69% |
| MNST240920C00057500 | 2024-06-14 3:56PM EDT | 57.50 | 0.40 | 0.00 | 0.45 | +0.06 | +17.65% | 1,243 | 3,517 | 29.10% |
| MNST240920C00060000 | 2024-06-14 3:46PM EDT | 60.00 | 0.35 | 0.00 | 0.60 | +0.05 | +16.67% | 6 | 860 | 36.57% |
| MNST240920C00062500 | 2024-06-14 3:46PM EDT | 62.50 | 0.25 | 0.00 | 0.55 | -0.07 | -21.87% | 4 | 613 | 40.04% |
| MNST240920C00065000 | 2024-06-12 11:36AM EDT | 65.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 4 | 268 | 53.91% |
| MNST240920C00067500 | 2024-05-01 2:40PM EDT | 67.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 188 | 58.52% |
| MNST240920C00070000 | 2024-06-12 12:19PM EDT | 70.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 5 | 137 | 62.48% |
| MNST240920C00075000 | 2024-04-10 1:38PM EDT | 75.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 15 | 20 | 69.34% |
| MNST240920C00080000 | 2024-04-19 10:22AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 75.39% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920P00030000 | 2024-06-03 10:38AM EDT | 30.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 946 | 82.62% |
| MNST240920P00040000 | 2024-06-14 2:47PM EDT | 40.00 | 0.40 | 0.25 | 0.75 | +0.03 | +8.11% | 3 | 106 | 36.82% |
| MNST240920P00045000 | 2024-06-14 3:20PM EDT | 45.00 | 1.10 | 0.95 | 1.15 | +0.20 | +22.22% | 15 | 1,320 | 24.60% |
| MNST240920P00050000 | 2024-06-14 2:02PM EDT | 50.00 | 3.20 | 3.00 | 3.30 | +0.45 | +16.36% | 115 | 2,317 | 21.49% |
| MNST240920P00052500 | 2024-06-14 11:29AM EDT | 52.50 | 5.70 | 4.80 | 6.70 | +1.30 | +29.55% | 3 | 1,031 | 39.38% |
| MNST240920P00055000 | 2024-06-14 10:37AM EDT | 55.00 | 6.55 | 5.30 | 8.80 | +0.75 | +12.93% | 4 | 1,576 | 42.21% |
| MNST240920P00057500 | 2024-06-06 9:34AM EDT | 57.50 | 5.00 | 7.70 | 11.60 | 0.00 | - | 1 | 251 | 52.08% |
| MNST240920P00060000 | 2024-06-13 3:01PM EDT | 60.00 | 11.10 | 10.30 | 14.00 | 0.00 | - | 750 | 12 | 56.71% |
| MNST240920P00062500 | 2024-05-02 9:46AM EDT | 62.50 | 9.10 | 9.00 | 12.70 | 0.00 | - | 1 | 5 | 0.00% |
| MNST240920P00065000 | 2024-03-20 3:51PM EDT | 65.00 | 6.00 | 9.50 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| MNST240920P00067500 | 2024-03-26 9:46AM EDT | 67.50 | 8.20 | 13.30 | 15.60 | 0.00 | - | 27 | 0 | 0.00% |
| MNST240920P00070000 | 2024-06-03 2:08PM EDT | 70.00 | 18.50 | 20.20 | 24.10 | 0.00 | - | 8 | 0 | 77.22% |
© 2024 Yahoo. Tutti i diritti riservati.