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
61.756,59 +100,38 (+0,16%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116C00030000 | 2024-06-12 2:04PM EDT | 30.00 | 22.40 | 18.80 | 23.50 | 0.00 | - | 2 | 23 | 50.37% |
| MNST260116C00035000 | 2024-06-13 11:37AM EDT | 35.00 | 17.85 | 14.50 | 19.40 | 0.00 | - | 4 | 5 | 58.02% |
| MNST260116C00040000 | 2024-06-14 10:58AM EDT | 40.00 | 13.50 | 10.60 | 15.40 | -6.87 | -33.73% | 5 | 9 | 50.28% |
| MNST260116C00045000 | 2024-03-01 11:12AM EDT | 45.00 | 19.10 | 19.00 | 19.90 | 0.00 | - | 2 | 0 | 79.75% |
| MNST260116C00050000 | 2024-06-14 1:12PM EDT | 50.00 | 7.01 | 5.10 | 9.20 | -3.09 | -30.59% | 2 | 37 | 41.66% |
| MNST260116C00052500 | 2024-06-12 2:27PM EDT | 52.50 | 6.69 | 5.00 | 7.40 | 0.00 | - | 1 | 39 | 37.82% |
| MNST260116C00055000 | 2024-06-13 12:32PM EDT | 55.00 | 5.20 | 2.95 | 6.50 | 0.00 | - | 1 | 237 | 37.38% |
| MNST260116C00057500 | 2024-06-13 11:10AM EDT | 57.50 | 4.00 | 2.55 | 6.20 | 0.00 | - | 1 | 73 | 39.10% |
| MNST260116C00060000 | 2024-06-12 12:24PM EDT | 60.00 | 3.80 | 1.85 | 3.60 | 0.00 | - | 10 | 57 | 30.63% |
| MNST260116C00062500 | 2024-06-12 9:41AM EDT | 62.50 | 3.53 | 0.00 | 4.60 | 0.00 | - | 1 | 16 | 37.43% |
| MNST260116C00065000 | 2024-04-29 12:18PM EDT | 65.00 | 4.87 | 2.65 | 4.40 | 0.00 | - | 25 | 96 | 38.79% |
| MNST260116C00067500 | 2024-01-25 3:48PM EDT | 67.50 | 4.60 | 4.00 | 4.80 | 0.00 | - | 27 | 33 | 42.65% |
| MNST260116C00070000 | 2024-06-11 1:06PM EDT | 70.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | 2 | 9 | 44.18% |
| MNST260116C00075000 | 2024-06-13 9:40AM EDT | 75.00 | 1.04 | 0.00 | 4.60 | 0.00 | - | 1 | 834 | 47.31% |
| MNST260116C00080000 | 2023-11-21 12:59PM EDT | 80.00 | 3.38 | 0.80 | 4.20 | 0.00 | - | 8 | 4 | 48.65% |
| MNST260116C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 59 | 55.31% |
| MNST260116C00090000 | 2024-04-19 9:30AM EDT | 90.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 58.01% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116P00027500 | 2023-11-27 10:30AM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| MNST260116P00030000 | 2024-02-29 3:25PM EDT | 30.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 35 | 90 | 27.20% |
| MNST260116P00035000 | 2024-03-11 9:45AM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 6.25% |
| MNST260116P00040000 | 2024-05-23 12:19PM EDT | 40.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 37.49% |
| MNST260116P00042500 | 2024-05-23 12:20PM EDT | 42.50 | 2.35 | 0.00 | 4.90 | 0.00 | - | 5 | 30 | 32.51% |
| MNST260116P00045000 | 2024-05-20 2:10PM EDT | 45.00 | 2.75 | 2.80 | 5.70 | 0.00 | - | 4 | 26 | 30.62% |
| MNST260116P00047500 | 2024-05-15 2:55PM EDT | 47.50 | 3.30 | 3.70 | 6.40 | 0.00 | - | 5 | 19 | 27.89% |
| MNST260116P00050000 | 2024-06-13 10:00AM EDT | 50.00 | 5.00 | 4.70 | 7.70 | 0.00 | - | 50 | 840 | 27.21% |
| MNST260116P00052500 | 2024-05-15 12:35PM EDT | 52.50 | 5.30 | 6.10 | 8.30 | 0.00 | - | 40 | 63 | 23.04% |
| MNST260116P00055000 | 2024-05-06 3:47PM EDT | 55.00 | 5.70 | 4.00 | 7.70 | 0.00 | - | 1 | 19 | 11.72% |
| MNST260116P00057500 | 2024-05-06 3:47PM EDT | 57.50 | 6.60 | 5.70 | 10.50 | 0.00 | - | 1 | 36 | 15.78% |
| MNST260116P00060000 | 2024-05-06 3:47PM EDT | 60.00 | 7.70 | 7.00 | 11.40 | 0.00 | - | 1 | 37 | 0.00% |
| MNST260116P00065000 | 2024-01-23 11:58AM EDT | 65.00 | 11.08 | 8.80 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| MNST260116P00067500 | 2024-06-04 2:40PM EDT | 67.50 | 15.70 | 17.00 | 22.00 | 0.00 | - | 1 | 0 | 32.08% |
| MNST260116P00075000 | 2024-06-10 10:23AM EDT | 75.00 | 23.56 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 37.24% |
| MNST260116P00080000 | 2024-05-30 1:14PM EDT | 80.00 | 28.70 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 40.26% |
© 2024 Yahoo. Tutti i diritti riservati.