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
61.656,96 +733,32 (+1,20%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117C00022500 | 2024-01-10 12:56PM EDT | 22.50 | 37.23 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 203.13% |
| MNST250117C00025000 | 2024-01-19 12:03PM EDT | 25.00 | 32.97 | 29.00 | 34.00 | 0.00 | - | 2 | 2 | 175.02% |
| MNST250117C00027500 | 2024-04-30 3:54PM EDT | 27.50 | 27.40 | 22.50 | 27.10 | 0.00 | - | - | 1 | 107.18% |
| MNST250117C00030000 | 2024-02-07 4:46PM EDT | 30.00 | 28.25 | 28.50 | 33.50 | 0.00 | - | 21 | 36 | 192.31% |
| MNST250117C00032500 | 2024-02-29 11:03AM EDT | 32.50 | 28.53 | 26.10 | 31.00 | 0.00 | - | 10 | 15 | 174.37% |
| MNST250117C00035000 | 2024-06-14 11:23AM EDT | 35.00 | 15.10 | 12.30 | 15.50 | -8.35 | -35.61% | 10 | 11 | 57.15% |
| MNST250117C00037500 | 2023-03-01 11:12AM EDT | 37.50 | 17.50 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117C00040000 | 2024-03-26 9:50AM EDT | 40.00 | 21.30 | 13.60 | 14.80 | 0.00 | - | 1 | 17 | 72.46% |
| MNST250117C00042500 | 2024-06-06 3:41PM EDT | 42.50 | 11.90 | 7.80 | 9.00 | 0.00 | - | 4 | 35 | 42.04% |
| MNST250117C00045000 | 2024-06-14 9:32AM EDT | 45.00 | 6.60 | 6.00 | 6.60 | -4.90 | -42.61% | 5 | 68 | 34.62% |
| MNST250117C00047500 | 2024-06-14 3:41PM EDT | 47.50 | 4.65 | 4.50 | 4.90 | -5.75 | -55.29% | 13 | 78 | 31.58% |
| MNST250117C00050000 | 2024-06-14 3:31PM EDT | 50.00 | 3.10 | 3.20 | 3.60 | -0.70 | -18.42% | 1,333 | 196 | 30.02% |
| MNST250117C00052500 | 2024-06-14 2:21PM EDT | 52.50 | 2.25 | 2.10 | 2.60 | -0.70 | -23.73% | 1 | 355 | 29.08% |
| MNST250117C00055000 | 2024-06-14 2:21PM EDT | 55.00 | 1.50 | 1.35 | 1.90 | -0.30 | -16.67% | 5 | 1,202 | 28.89% |
| MNST250117C00057500 | 2024-06-13 12:04PM EDT | 57.50 | 1.24 | 0.85 | 1.15 | 0.00 | - | 11 | 1,282 | 26.83% |
| MNST250117C00060000 | 2024-06-13 3:14PM EDT | 60.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 2 | 1,450 | 26.86% |
| MNST250117C00062500 | 2024-06-12 11:40AM EDT | 62.50 | 0.50 | 0.35 | 1.45 | -0.25 | -33.33% | 3 | 737 | 36.57% |
| MNST250117C00065000 | 2024-06-14 3:53PM EDT | 65.00 | 0.39 | 0.30 | 0.45 | -0.27 | -40.91% | 6 | 2,454 | 28.17% |
| MNST250117C00067500 | 2024-06-12 9:57AM EDT | 67.50 | 0.39 | 0.00 | 2.40 | 0.00 | - | 3 | 934 | 51.27% |
| MNST250117C00070000 | 2024-06-12 2:41PM EDT | 70.00 | 0.45 | 0.20 | 2.35 | 0.00 | - | 7 | 1,581 | 53.81% |
| MNST250117C00072500 | 2024-04-25 10:53AM EDT | 72.50 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 595 | 36.89% |
| MNST250117C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.30 | 0.15 | 1.25 | 0.00 | - | 10 | 1,715 | 48.32% |
| MNST250117C00077500 | 2024-03-28 1:44PM EDT | 77.50 | 0.80 | 0.25 | 0.75 | 0.00 | - | 1 | 150 | 44.21% |
| MNST250117C00080000 | 2024-06-12 3:13PM EDT | 80.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 655 | 49.71% |
| MNST250117C00085000 | 2024-03-18 9:35AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 50.10% |
| MNST250117C00090000 | 2024-03-07 2:38PM EDT | 90.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 6 | 64 | 51.51% |
| MNST250117C00095000 | 2022-11-17 4:37PM EDT | 95.00 | 23.83 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 241.11% |
| MNST250117C00100000 | 2023-03-20 11:18AM EDT | 100.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| MNST250117C00105000 | 2023-03-02 12:24PM EDT | 105.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| MNST250117C00110000 | 2023-03-09 11:17AM EDT | 110.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| MNST250117C00115000 | 2023-02-08 3:01PM EDT | 115.00 | 13.00 | 10.20 | 15.00 | 0.00 | - | 1 | 29 | 166.64% |
| MNST250117C00120000 | 2023-03-17 10:57AM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| MNST250117C00125000 | 2023-01-26 4:33PM EDT | 125.00 | 10.20 | 8.00 | 12.00 | 0.00 | - | 1 | 37 | 154.85% |
| MNST250117C00130000 | 2023-02-16 1:10PM EDT | 130.00 | 8.46 | 5.00 | 9.80 | 0.00 | - | 2 | 8 | 139.14% |
| MNST250117C00135000 | 2023-03-02 12:24PM EDT | 135.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| MNST250117C00140000 | 2023-02-09 10:30AM EDT | 140.00 | 5.50 | 2.60 | 7.40 | 0.00 | - | 2 | 2 | 125.59% |
| MNST250117C00145000 | 2023-02-07 12:51PM EDT | 145.00 | 4.30 | 2.05 | 6.70 | 0.00 | - | 5 | 7 | 122.56% |
| MNST250117C00150000 | 2023-02-13 1:50PM EDT | 150.00 | 3.90 | 1.00 | 6.00 | 0.00 | - | 3 | 7 | 116.80% |
| MNST250117C00155000 | 2023-02-27 12:24PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117P00022500 | 2024-05-29 12:32PM EDT | 22.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 56 | 54.88% |
| MNST250117P00025000 | 2023-11-09 2:04PM EDT | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 78 | 53.81% |
| MNST250117P00027500 | 2024-04-19 3:11PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| MNST250117P00030000 | 2023-11-20 12:45PM EDT | 30.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 48.56% |
| MNST250117P00032500 | 2024-05-31 1:22PM EDT | 32.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 330 | 37.23% |
| MNST250117P00035000 | 2024-06-14 1:07PM EDT | 35.00 | 0.35 | 0.25 | 0.60 | -0.15 | -30.00% | 1 | 107 | 34.16% |
| MNST250117P00037500 | 2024-06-14 2:35PM EDT | 37.50 | 0.55 | 0.45 | 0.60 | +0.06 | +12.24% | 1 | 412 | 28.42% |
| MNST250117P00040000 | 2024-06-13 10:52AM EDT | 40.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 4 | 2,485 | 26.47% |
| MNST250117P00042500 | 2024-06-12 10:50AM EDT | 42.50 | 0.95 | 1.15 | 1.55 | 0.00 | - | 11 | 460 | 26.45% |
| MNST250117P00045000 | 2024-06-13 2:15PM EDT | 45.00 | 1.67 | 1.65 | 2.10 | 0.00 | - | 1 | 1,443 | 23.83% |
| MNST250117P00047500 | 2024-06-14 1:54PM EDT | 47.50 | 2.69 | 2.60 | 3.00 | +0.26 | +10.70% | 3 | 2,435 | 22.22% |
| MNST250117P00050000 | 2024-06-14 2:42PM EDT | 50.00 | 4.08 | 3.60 | 4.20 | +0.60 | +17.24% | 29 | 3,206 | 20.70% |
| MNST250117P00052500 | 2024-06-14 10:58AM EDT | 52.50 | 5.10 | 5.10 | 5.90 | +0.70 | +15.91% | 6 | 2,320 | 20.61% |
| MNST250117P00055000 | 2024-06-13 3:13PM EDT | 55.00 | 6.76 | 6.80 | 9.30 | 0.00 | - | 1 | 1,866 | 32.15% |
| MNST250117P00057500 | 2024-06-04 9:55AM EDT | 57.50 | 6.50 | 8.20 | 11.50 | 0.00 | - | 11 | 682 | 34.23% |
| MNST250117P00060000 | 2024-05-29 1:40PM EDT | 60.00 | 8.36 | 10.30 | 14.10 | 0.00 | - | 20 | 1,678 | 38.94% |
| MNST250117P00062500 | 2024-06-13 2:23PM EDT | 62.50 | 13.70 | 12.70 | 16.60 | 0.00 | - | 260 | 60 | 42.54% |
| MNST250117P00065000 | 2024-06-13 2:58PM EDT | 65.00 | 16.10 | 15.20 | 19.10 | 0.00 | - | 580 | 265 | 45.87% |
| MNST250117P00067500 | 2024-03-13 9:59AM EDT | 67.50 | 8.20 | 11.70 | 14.40 | 0.00 | - | 26 | 5 | 0.00% |
| MNST250117P00070000 | 2024-06-13 3:13PM EDT | 70.00 | 21.30 | 20.40 | 23.80 | 0.00 | - | 1 | 0 | 49.17% |
| MNST250117P00072500 | 2023-11-03 10:42AM EDT | 72.50 | 16.10 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST250117P00075000 | 2023-01-24 11:32AM EDT | 75.00 | 3.80 | 2.75 | 5.30 | 0.00 | - | 1 | 5 | 0.00% |
| MNST250117P00080000 | 2023-07-07 11:28AM EDT | 80.00 | 23.80 | 23.10 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| MNST250117P00085000 | 2023-02-08 3:15PM EDT | 85.00 | 5.50 | 3.80 | 8.40 | 0.00 | - | 1 | 4 | 0.00% |
| MNST250117P00090000 | 2023-02-06 1:30PM EDT | 90.00 | 6.88 | 4.00 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
| MNST250117P00095000 | 2023-01-26 4:20PM EDT | 95.00 | 8.20 | 8.00 | 9.60 | 0.00 | - | 75 | 75 | 0.00% |
| MNST250117P00100000 | 2023-03-06 1:58PM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MNST250117P00110000 | 2022-12-01 3:36PM EDT | 110.00 | 16.30 | 14.50 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00120000 | 2023-01-20 11:46AM EDT | 120.00 | 25.20 | 18.10 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| MNST250117P00130000 | 2023-02-28 2:14PM EDT | 130.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00135000 | 2023-03-06 1:04PM EDT | 135.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MNST250117P00140000 | 2023-01-20 10:49AM EDT | 140.00 | 41.30 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.