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
61.773,08 +197,25 (+0,32%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620C00030000 | 2024-04-15 2:09PM EDT | 30.00 | 27.00 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 108.20% |
| MNST250620C00035000 | 2024-06-04 10:23AM EDT | 35.00 | 20.00 | 13.10 | 17.30 | 0.00 | - | 1 | 1 | 57.42% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 45.00 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 91.28% |
| MNST250620C00050000 | 2024-06-13 11:46AM EDT | 50.00 | 5.50 | 2.85 | 5.40 | 0.00 | - | 41 | 169 | 32.28% |
| MNST250620C00052500 | 2024-06-14 3:49PM EDT | 52.50 | 3.96 | 1.95 | 4.30 | -2.84 | -41.76% | 6 | 111 | 31.22% |
| MNST250620C00055000 | 2024-06-14 11:52AM EDT | 55.00 | 3.00 | 1.00 | 5.10 | -0.50 | -14.29% | 20 | 433 | 39.47% |
| MNST250620C00057500 | 2024-05-17 9:46AM EDT | 57.50 | 4.85 | 0.55 | 4.60 | 0.00 | - | 1 | 12 | 40.48% |
| MNST250620C00060000 | 2024-05-10 2:11PM EDT | 60.00 | 5.00 | 1.45 | 5.20 | 0.00 | - | 1 | 54 | 46.99% |
| MNST250620C00062500 | 2024-06-13 9:58AM EDT | 62.50 | 1.50 | 0.00 | 2.05 | 0.00 | - | 1 | 756 | 32.01% |
| MNST250620C00065000 | 2024-06-13 10:01AM EDT | 65.00 | 1.11 | 0.65 | 1.55 | 0.00 | - | 3 | 254 | 31.10% |
| MNST250620C00067500 | 2024-05-28 3:45PM EDT | 67.50 | 1.58 | 0.00 | 2.80 | 0.00 | - | 1 | 57 | 41.74% |
| MNST250620C00070000 | 2024-06-05 11:05AM EDT | 70.00 | 2.00 | 0.00 | 2.65 | 0.00 | - | 1 | 1,599 | 43.09% |
| MNST250620C00075000 | 2024-04-24 9:41AM EDT | 75.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 21 | 332 | 49.24% |
| MNST250620C00080000 | 2024-04-02 3:07PM EDT | 80.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | - | 6 | 35.38% |
| MNST250620C00085000 | 2024-03-07 1:14PM EDT | 85.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 38.89% |
| MNST250620C00090000 | 2024-04-23 1:26PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620P00035000 | 2024-05-23 10:57AM EDT | 35.00 | 0.68 | 0.00 | 2.90 | 0.00 | - | 180 | 222 | 47.13% |
| MNST250620P00040000 | 2024-06-12 1:29PM EDT | 40.00 | 1.20 | 0.00 | 3.40 | 0.00 | - | 1 | 677 | 37.96% |
| MNST250620P00045000 | 2024-05-23 10:57AM EDT | 45.00 | 1.78 | 0.80 | 4.40 | 0.00 | - | 180 | 3,252 | 31.09% |
| MNST250620P00050000 | 2024-06-12 2:19PM EDT | 50.00 | 4.00 | 4.10 | 5.60 | 0.00 | - | 2 | 1,913 | 23.13% |
| MNST250620P00052500 | 2024-05-31 10:02AM EDT | 52.50 | 4.60 | 4.50 | 8.30 | 0.00 | - | 6 | 220 | 28.79% |
| MNST250620P00055000 | 2024-05-24 3:27PM EDT | 55.00 | 5.30 | 6.10 | 10.20 | 0.00 | - | 3 | 89 | 29.58% |
| MNST250620P00057500 | 2024-05-17 9:46AM EDT | 57.50 | 5.35 | 8.00 | 10.80 | 0.00 | - | 1 | 468 | 21.78% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 60.00 | 6.10 | 5.60 | 10.30 | 0.00 | - | 45 | 40 | 0.00% |
| MNST250620P00065000 | 2024-04-11 9:53AM EDT | 65.00 | 10.50 | 7.50 | 12.50 | 0.00 | - | 1 | 3 | 0.00% |
| MNST250620P00067500 | 2024-04-04 9:47AM EDT | 67.50 | 11.30 | 12.20 | 14.50 | 0.00 | - | 21 | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.