La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 669,22 +443,56 (+1,16 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 304,40 -5,20 (-0,23 %) Bitcoin EUR
57 440,91 +2 623,72 (+4,79 %)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:25PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517C00035000 | 2024-04-05 3:35PM EDT | 35.00 | 21.20 | 17.90 | 21.20 | 0.00 | - | 1 | 1 | 103.91% |
| MNST240517C00050000 | 2024-05-03 11:01AM EDT | 50.00 | 4.50 | 4.40 | 4.60 | +0.38 | +9.22% | 10 | 17 | 29.79% |
| MNST240517C00052500 | 2024-05-03 11:00AM EDT | 52.50 | 2.10 | 2.05 | 2.25 | -0.20 | -8.70% | 56 | 524 | 21.68% |
| MNST240517C00055000 | 2024-05-03 12:04PM EDT | 55.00 | 0.60 | 0.55 | 0.65 | -0.50 | -45.45% | 1,775 | 13,705 | 19.92% |
| MNST240517C00057500 | 2024-05-03 11:28AM EDT | 57.50 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 408 | 3,081 | 22.56% |
| MNST240517C00060000 | 2024-05-03 11:11AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | -0.22 | -88.00% | 790 | 484 | 31.15% |
| MNST240517C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 1 | 474 | 41.02% |
| MNST240517C00065000 | 2024-05-01 1:01PM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 267 | 44.34% |
| MNST240517C00067500 | 2024-05-02 3:45PM EDT | 67.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 105 | 103.81% |
| MNST240517C00070000 | 2024-05-02 3:28PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 29 | 53.91% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240517P00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 93 | 131 | 48.83% |
| MNST240517P00050000 | 2024-05-03 12:05PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 162 | 1,392 | 29.10% |
| MNST240517P00052500 | 2024-05-03 12:09PM EDT | 52.50 | 0.20 | 0.15 | 0.25 | -1.10 | -84.62% | 678 | 4,423 | 21.34% |
| MNST240517P00055000 | 2024-05-03 12:02PM EDT | 55.00 | 1.05 | 1.10 | 1.20 | -1.60 | -60.38% | 15,586 | 1,598 | 20.85% |
| MNST240517P00057500 | 2024-05-03 11:07AM EDT | 57.50 | 2.75 | 3.00 | 3.20 | -1.65 | -37.50% | 5 | 150 | 24.22% |
| MNST240517P00060000 | 2024-05-02 3:47PM EDT | 60.00 | 6.72 | 5.50 | 5.70 | 0.00 | - | 6 | 128 | 36.43% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 8.00 | 8.80 | 0.00 | - | 5 | 42 | 57.13% |
