Italia markets closed
Dow Jones
39.161,92 +49,76 (+0,13%) Nasdaq
17.754,95 +37,30 (+0,21%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.099,63 -579,53 (-1,00%) CMC Crypto 200
1.267,95 -15,83 (-1,23%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:23PM EDT. Mercato aperto.
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 | 92.43% |
| MNST250620C00035000 | 2024-06-04 10:23AM EDT | 35.00 | 20.00 | 15.60 | 19.80 | 0.00 | - | 1 | 1 | 62.16% |
| MNST250620C00040000 | 2024-06-24 1:29PM EDT | 40.00 | 12.60 | 11.70 | 16.00 | 0.00 | - | 3 | 2 | 56.10% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 45.00 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 82.41% |
| MNST250620C00050000 | 2024-06-26 10:06AM EDT | 50.00 | 6.60 | 6.30 | 6.90 | +0.90 | +15.79% | 1 | 202 | 33.57% |
| MNST250620C00052500 | 2024-06-14 3:49PM EDT | 52.50 | 3.96 | 5.00 | 5.60 | 0.00 | - | 6 | 115 | 32.28% |
| MNST250620C00055000 | 2024-06-24 11:25AM EDT | 55.00 | 3.60 | 3.60 | 4.30 | 0.00 | - | 1 | 454 | 30.28% |
| MNST250620C00057500 | 2024-05-17 9:46AM EDT | 57.50 | 4.85 | 0.55 | 4.60 | 0.00 | - | 1 | 12 | 35.74% |
| MNST250620C00060000 | 2024-06-24 10:02AM EDT | 60.00 | 2.22 | 2.00 | 2.65 | 0.00 | - | 3 | 59 | 28.93% |
| MNST250620C00062500 | 2024-06-13 9:58AM EDT | 62.50 | 1.50 | 0.00 | 2.70 | 0.00 | - | 1 | 756 | 32.24% |
| MNST250620C00065000 | 2024-06-18 11:20AM EDT | 65.00 | 1.65 | 1.20 | 1.55 | 0.00 | - | 3 | 254 | 27.89% |
| MNST250620C00067500 | 2024-05-28 3:45PM EDT | 67.50 | 1.58 | 0.00 | 1.75 | 0.00 | - | 1 | 57 | 31.64% |
| MNST250620C00070000 | 2024-06-20 10:40AM EDT | 70.00 | 0.65 | 0.60 | 0.85 | 0.00 | - | 1 | 1,599 | 26.95% |
| MNST250620C00075000 | 2024-04-24 9:41AM EDT | 75.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 21 | 332 | 45.97% |
| MNST250620C00080000 | 2024-04-02 3:07PM EDT | 80.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | - | 6 | 33.01% |
| MNST250620C00085000 | 2024-03-07 1:14PM EDT | 85.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 36.57% |
| 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 | 2024-06-17 1:04PM EDT | 35.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 4 | 226 | 50.02% |
| MNST250620P00040000 | 2024-06-12 1:29PM EDT | 40.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 1 | 677 | 26.38% |
| MNST250620P00045000 | 2024-05-23 10:57AM EDT | 45.00 | 1.78 | 2.00 | 2.60 | 0.00 | - | 180 | 3,252 | 25.79% |
| MNST250620P00050000 | 2024-06-25 9:32AM EDT | 50.00 | 3.85 | 3.30 | 5.70 | 0.00 | - | 2 | 1,915 | 29.96% |
| MNST250620P00052500 | 2024-06-17 10:45AM EDT | 52.50 | 6.11 | 4.50 | 5.20 | 0.00 | - | 2 | 220 | 20.22% |
| MNST250620P00055000 | 2024-06-17 10:42AM EDT | 55.00 | 7.98 | 5.80 | 6.60 | 0.00 | - | 2 | 89 | 18.90% |
| MNST250620P00057500 | 2024-06-17 10:42AM EDT | 57.50 | 9.78 | 7.50 | 8.30 | 0.00 | - | 2 | 468 | 17.87% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 60.00 | 6.10 | 5.60 | 10.30 | 0.00 | - | 45 | 40 | 17.38% |
| 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.