La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 276,69 +249,46 (+0,40 %)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620C00030000 | 2024-04-15 2:09PM EDT | 30.00 | 27.00 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 79.22% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 45.00 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 74.00% |
| MNST250620C00050000 | 2024-05-10 12:06PM EDT | 50.00 | 10.14 | 6.50 | 9.60 | 0.00 | - | 1 | 127 | 41.52% |
| MNST250620C00052500 | 2024-05-28 12:27PM EDT | 52.50 | 6.80 | 4.00 | 7.80 | 0.00 | - | 8 | 111 | 38.03% |
| MNST250620C00055000 | 2024-05-30 10:34AM EDT | 55.00 | 5.21 | 2.85 | 6.80 | 0.00 | - | 1 | 431 | 37.90% |
| MNST250620C00057500 | 2024-05-17 9:46AM EDT | 57.50 | 4.85 | 2.40 | 4.90 | 0.00 | - | 1 | 12 | 32.99% |
| MNST250620C00060000 | 2024-05-10 2:11PM EDT | 60.00 | 5.00 | 2.60 | 3.60 | 0.00 | - | 3 | 54 | 30.26% |
| MNST250620C00062500 | 2024-05-16 3:01PM EDT | 62.50 | 3.48 | 1.65 | 3.20 | 0.00 | - | 2 | 689 | 31.37% |
| MNST250620C00065000 | 2024-05-28 12:54PM EDT | 65.00 | 2.09 | 1.70 | 2.25 | 0.00 | - | 1 | 179 | 29.07% |
| MNST250620C00067500 | 2024-05-28 3:45PM EDT | 67.50 | 1.58 | 0.00 | 3.30 | 0.00 | - | 1 | 57 | 37.35% |
| MNST250620C00070000 | 2024-05-15 2:45PM EDT | 70.00 | 1.75 | 0.00 | 3.00 | 0.00 | - | 84 | 1,598 | 38.16% |
| MNST250620C00075000 | 2024-04-24 9:41AM EDT | 75.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 21 | 332 | 42.25% |
| MNST250620C00080000 | 2024-04-02 3:07PM EDT | 80.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | - | 6 | 30.32% |
| MNST250620C00085000 | 2024-03-07 1:14PM EDT | 85.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 33.79% |
| MNST250620C00090000 | 2024-04-23 1:26PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250620P00035000 | 2024-05-23 10:57AM EDT | 35.00 | 0.68 | 0.00 | 2.75 | 0.00 | - | 180 | 222 | 50.17% |
| MNST250620P00040000 | 2024-04-15 2:50PM EDT | 40.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 2 | 676 | 24.63% |
| MNST250620P00045000 | 2024-05-23 10:57AM EDT | 45.00 | 1.78 | 1.60 | 2.25 | 0.00 | - | 180 | 3,252 | 25.11% |
| MNST250620P00050000 | 2024-05-20 1:13PM EDT | 50.00 | 3.00 | 1.75 | 4.00 | 0.00 | - | 7 | 1,913 | 23.54% |
| MNST250620P00052500 | 2024-05-20 1:11PM EDT | 52.50 | 4.60 | 2.55 | 5.10 | +0.70 | +17.95% | 6 | 226 | 22.52% |
| MNST250620P00055000 | 2024-05-24 3:27PM EDT | 55.00 | 5.30 | 4.20 | 6.80 | 0.00 | - | 3 | 89 | 23.43% |
| MNST250620P00057500 | 2024-05-17 9:46AM EDT | 57.50 | 5.35 | 5.60 | 8.50 | 0.00 | - | 1 | 468 | 23.49% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 60.00 | 6.10 | 5.60 | 10.30 | 0.00 | - | 45 | 40 | 23.28% |
| 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% |
