Italia markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,03-0,69 (-1,42%)
Alla chiusura: 04:00PM EDT
48,49 +0,46 (+0,96%)
Dopo ore: 07:33PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MNST250117C000225002024-01-10 12:56PM EDT22.5037.2332.0037.000.00-12203.13%
MNST250117C000250002024-01-19 12:03PM EDT25.0032.9729.0034.000.00-22175.02%
MNST250117C000275002024-04-30 3:54PM EDT27.5027.4022.5027.100.00--1107.18%
MNST250117C000300002024-02-07 4:46PM EDT30.0028.2528.5033.500.00-2136192.31%
MNST250117C000325002024-02-29 11:03AM EDT32.5028.5326.1031.000.00-1015174.37%
MNST250117C000350002024-06-14 11:23AM EDT35.0015.1012.3015.50-8.35-35.61%101157.15%
MNST250117C000375002023-03-01 11:12AM EDT37.5017.50--0.00---0.00%
MNST250117C000400002024-03-26 9:50AM EDT40.0021.3013.6014.800.00-11772.46%
MNST250117C000425002024-06-06 3:41PM EDT42.5011.907.809.000.00-43542.04%
MNST250117C000450002024-06-14 9:32AM EDT45.006.606.006.60-4.90-42.61%56834.62%
MNST250117C000475002024-06-14 3:41PM EDT47.504.654.504.90-5.75-55.29%137831.58%
MNST250117C000500002024-06-14 3:31PM EDT50.003.103.203.60-0.70-18.42%1,33319630.02%
MNST250117C000525002024-06-14 2:21PM EDT52.502.252.102.60-0.70-23.73%135529.08%
MNST250117C000550002024-06-14 2:21PM EDT55.001.501.351.90-0.30-16.67%51,20228.89%
MNST250117C000575002024-06-13 12:04PM EDT57.501.240.851.150.00-111,28226.83%
MNST250117C000600002024-06-13 3:14PM EDT60.000.800.650.800.00-21,45026.86%
MNST250117C000625002024-06-12 11:40AM EDT62.500.500.351.45-0.25-33.33%373736.57%
MNST250117C000650002024-06-14 3:53PM EDT65.000.390.300.45-0.27-40.91%62,45428.17%
MNST250117C000675002024-06-12 9:57AM EDT67.500.390.002.400.00-393451.27%
MNST250117C000700002024-06-12 2:41PM EDT70.000.450.202.350.00-71,58153.81%
MNST250117C000725002024-04-25 10:53AM EDT72.500.450.000.550.00-259536.89%
MNST250117C000750002024-05-17 9:30AM EDT75.000.300.151.250.00-101,71548.32%
MNST250117C000775002024-03-28 1:44PM EDT77.500.800.250.750.00-115044.21%
MNST250117C000800002024-06-12 3:13PM EDT80.000.150.001.000.00-265549.71%
MNST250117C000850002024-03-18 9:35AM EDT85.000.500.000.750.00-13750.10%
MNST250117C000900002024-03-07 2:38PM EDT90.000.800.001.250.00-66451.51%
MNST250117C000950002022-11-17 4:37PM EDT95.0023.8322.5027.500.00-11241.11%
MNST250117C001000002023-03-20 11:18AM EDT100.0020.990.000.000.00-121925.00%
MNST250117C001050002023-03-02 12:24PM EDT105.0017.760.000.000.00-6725.00%
MNST250117C001100002023-03-09 11:17AM EDT110.0016.400.000.000.00-31625.00%
MNST250117C001150002023-02-08 3:01PM EDT115.0013.0010.2015.000.00-129166.64%
MNST250117C001200002023-03-17 10:57AM EDT120.0012.000.000.000.00-14225.00%
MNST250117C001250002023-01-26 4:33PM EDT125.0010.208.0012.000.00-137154.85%
MNST250117C001300002023-02-16 1:10PM EDT130.008.465.009.800.00-28139.14%
MNST250117C001350002023-03-02 12:24PM EDT135.006.240.000.000.00-61325.00%
MNST250117C001400002023-02-09 10:30AM EDT140.005.502.607.400.00-22125.59%
MNST250117C001450002023-02-07 12:51PM EDT145.004.302.056.700.00-57122.56%
MNST250117C001500002023-02-13 1:50PM EDT150.003.901.006.000.00-37116.80%
MNST250117C001550002023-02-27 12:24PM EDT155.002.900.000.000.00-3625.00%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MNST250117P000225002024-05-29 12:32PM EDT22.500.090.000.200.00-105654.88%
MNST250117P000250002023-11-09 2:04PM EDT25.000.100.000.700.00-107853.81%
MNST250117P000275002024-04-19 3:11PM EDT27.500.200.000.000.00-22812.50%
MNST250117P000300002023-11-20 12:45PM EDT30.000.490.000.700.00-12148.56%
MNST250117P000325002024-05-31 1:22PM EDT32.500.300.000.450.00-133037.23%
MNST250117P000350002024-06-14 1:07PM EDT35.000.350.250.60-0.15-30.00%110734.16%
MNST250117P000375002024-06-14 2:35PM EDT37.500.550.450.60+0.06+12.24%141228.42%
MNST250117P000400002024-06-13 10:52AM EDT40.000.750.750.900.00-42,48526.47%
MNST250117P000425002024-06-12 10:50AM EDT42.500.951.151.550.00-1146026.45%
MNST250117P000450002024-06-13 2:15PM EDT45.001.671.652.100.00-11,44323.83%
MNST250117P000475002024-06-14 1:54PM EDT47.502.692.603.00+0.26+10.70%32,43522.22%
MNST250117P000500002024-06-14 2:42PM EDT50.004.083.604.20+0.60+17.24%293,20620.70%
MNST250117P000525002024-06-14 10:58AM EDT52.505.105.105.90+0.70+15.91%62,32020.61%
MNST250117P000550002024-06-13 3:13PM EDT55.006.766.809.300.00-11,86632.15%
MNST250117P000575002024-06-04 9:55AM EDT57.506.508.2011.500.00-1168234.23%
MNST250117P000600002024-05-29 1:40PM EDT60.008.3610.3014.100.00-201,67838.94%
MNST250117P000625002024-06-13 2:23PM EDT62.5013.7012.7016.600.00-2606042.54%
MNST250117P000650002024-06-13 2:58PM EDT65.0016.1015.2019.100.00-58026545.87%
MNST250117P000675002024-03-13 9:59AM EDT67.508.2011.7014.400.00-2650.00%
MNST250117P000700002024-06-13 3:13PM EDT70.0021.3020.4023.800.00-1049.17%
MNST250117P000725002023-11-03 10:42AM EDT72.5016.1015.0020.000.00-100.00%
MNST250117P000750002023-01-24 11:32AM EDT75.003.802.755.300.00-150.00%
MNST250117P000800002023-07-07 11:28AM EDT80.0023.8023.1026.500.00-300.00%
MNST250117P000850002023-02-08 3:15PM EDT85.005.503.808.400.00-140.00%
MNST250117P000900002023-02-06 1:30PM EDT90.006.884.008.800.00-330.00%
MNST250117P000950002023-01-26 4:20PM EDT95.008.208.009.600.00-75750.00%
MNST250117P001000002023-03-06 1:58PM EDT100.008.600.000.000.00-1180.00%
MNST250117P001100002022-12-01 3:36PM EDT110.0016.3014.5019.500.00-120.00%
MNST250117P001200002023-01-20 11:46AM EDT120.0025.2018.1021.400.00-160.00%
MNST250117P001300002023-02-28 2:14PM EDT130.0028.770.000.000.00-120.00%
MNST250117P001350002023-03-06 1:04PM EDT135.0031.300.000.000.00-250.00%
MNST250117P001400002023-01-20 10:49AM EDT140.0041.3033.5038.500.00-110.00%