La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 649,25 +434,64 (+0,71 %)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00030000 | 2024-02-29 2:04PM EDT | 30.00 | 29.54 | 27.30 | 32.00 | 0.00 | - | 1 | 0 | 983.20% |
| MNST240621C00037500 | 2024-06-14 10:19AM EDT | 37.50 | 11.20 | 21.00 | 21.40 | -10.80 | -49.09% | - | 8 | 677.64% |
| MNST240621C00040000 | 2024-06-05 3:54PM EDT | 40.00 | 11.65 | 8.00 | 8.80 | 0.00 | - | 30 | 29 | 109.77% |
| MNST240621C00041000 | 2024-05-30 9:30AM EDT | 41.00 | 13.17 | 6.90 | 8.30 | 0.00 | - | 1 | 0 | 113.28% |
| MNST240621C00042500 | 2023-08-30 9:54AM EDT | 42.50 | 18.90 | 13.10 | 14.10 | 0.00 | - | 2 | 2 | 430.96% |
| MNST240621C00044000 | 2023-10-20 9:47AM EDT | 44.00 | 10.00 | 12.20 | 15.40 | 0.00 | - | 37 | 38 | 467.58% |
| MNST240621C00045000 | 2024-06-13 12:05PM EDT | 45.00 | 3.82 | 3.10 | 3.40 | 0.00 | - | 21 | 154 | 54.10% |
| MNST240621C00046000 | 2024-06-14 3:14PM EDT | 46.00 | 2.00 | 1.85 | 2.85 | -0.90 | -31.03% | 10 | 1 | 63.09% |
| MNST240621C00047500 | 2024-06-14 3:48PM EDT | 47.50 | 0.80 | 0.85 | 0.95 | -0.73 | -47.71% | 123 | 137 | 24.66% |
| MNST240621C00049000 | 2024-06-14 3:46PM EDT | 49.00 | 0.20 | 0.20 | 0.25 | -0.30 | -60.00% | 981 | 1,096 | 23.05% |
| MNST240621C00050000 | 2024-06-14 3:32PM EDT | 50.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 95 | 8,161 | 28.13% |
| MNST240621C00052500 | 2024-06-14 3:25PM EDT | 52.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 99 | 5,886 | 44.14% |
| MNST240621C00055000 | 2024-06-14 3:39PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 691 | 7,979 | 53.52% |
| MNST240621C00057500 | 2024-06-14 3:11PM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3,868 | 72.27% |
| MNST240621C00060000 | 2024-06-13 2:28PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 5,371 | 72.66% |
| MNST240621C00062500 | 2024-06-13 11:32AM EDT | 62.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 1,775 | 83.59% |
| MNST240621C00065000 | 2024-06-12 1:17PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,998 | 93.75% |
| MNST240621C00067500 | 2024-06-06 3:34PM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 441 | 103.91% |
| MNST240621C00070000 | 2024-06-13 12:38PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5,000 | 134,878 | 113.28% |
| MNST240621C00072500 | 2024-06-07 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 330 | 122.66% |
| MNST240621C00075000 | 2024-06-06 1:44PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 78 | 131.25% |
| MNST240621C00077500 | 2024-06-04 9:31AM EDT | 77.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 139.06% |
| MNST240621C00080000 | 2024-05-24 1:53PM EDT | 80.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 146.88% |
| MNST240621C00085000 | 2023-12-12 1:23PM EDT | 85.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 55 | 308.01% |
| MNST240621C00105000 | 2023-03-23 11:18AM EDT | 105.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MNST240621C00110000 | 2023-03-17 12:14PM EDT | 110.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 50.00% |
| MNST240621C00115000 | 2023-03-17 10:22AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 50.00% |
| MNST240621C00135000 | 2023-03-09 11:31AM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00025000 | 2024-01-26 3:52PM EDT | 25.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 872 | 882 | 237.50% |
| MNST240621P00027500 | 2023-10-13 11:32AM EDT | 27.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 161 | 170 | 214.06% |
| MNST240621P00030000 | 2023-12-21 4:59PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 184.77% |
| MNST240621P00032500 | 2024-04-05 3:51PM EDT | 32.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 98 | 266.60% |
| MNST240621P00035000 | 2024-04-30 9:37AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| MNST240621P00037500 | 2024-06-14 12:50PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 181 | 930 | 91.02% |
| MNST240621P00040000 | 2024-06-13 1:24PM EDT | 40.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 300 | 1,362 | 154.88% |
| MNST240621P00041000 | 2024-06-12 12:40PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 99.02% |
| MNST240621P00042500 | 2024-06-13 2:58PM EDT | 42.50 | 0.05 | 0.05 | 0.50 | 0.00 | - | 20 | 1,199 | 75.00% |
| MNST240621P00044000 | 2024-06-10 11:24AM EDT | 44.00 | 0.05 | 0.05 | 2.10 | 0.00 | - | 2 | 116 | 102.83% |
| MNST240621P00045000 | 2024-06-14 3:12PM EDT | 45.00 | 0.11 | 0.05 | 2.25 | +0.01 | +10.00% | 24 | 283 | 91.99% |
| MNST240621P00046000 | 2024-06-14 3:54PM EDT | 46.00 | 0.16 | 0.05 | 0.25 | +0.06 | +60.00% | 123 | 1,353 | 35.94% |
| MNST240621P00047500 | 2024-06-14 3:26PM EDT | 47.50 | 0.45 | 0.30 | 0.35 | +0.20 | +80.00% | 421 | 3,320 | 21.88% |
| MNST240621P00049000 | 2024-06-14 3:57PM EDT | 49.00 | 1.10 | 1.10 | 1.35 | +0.35 | +46.67% | 1,100 | 3,155 | 28.71% |
| MNST240621P00050000 | 2024-06-14 3:44PM EDT | 50.00 | 2.30 | 1.95 | 2.15 | +0.95 | +70.37% | 34 | 10,331 | 29.98% |
| MNST240621P00052500 | 2024-06-14 3:49PM EDT | 52.50 | 4.70 | 4.40 | 5.30 | +0.90 | +23.68% | 60 | 6,825 | 64.75% |
| MNST240621P00055000 | 2024-06-14 2:04PM EDT | 55.00 | 7.05 | 6.90 | 7.40 | +0.68 | +10.68% | 8 | 9,448 | 69.73% |
| MNST240621P00057500 | 2024-06-13 3:27PM EDT | 57.50 | 9.90 | 7.40 | 10.30 | +0.90 | +10.00% | 160 | 199 | 132.42% |
| MNST240621P00060000 | 2024-06-13 3:38PM EDT | 60.00 | 12.23 | 10.90 | 13.30 | +0.98 | +8.71% | 221 | 272 | 94.73% |
| MNST240621P00062500 | 2024-06-14 2:30PM EDT | 62.50 | 14.70 | 12.60 | 15.40 | +0.90 | +6.52% | 141 | 163 | 175.00% |
| MNST240621P00065000 | 2024-05-31 1:09PM EDT | 65.00 | 13.90 | 16.80 | 18.90 | 0.00 | - | 51 | 0 | 188.28% |
| MNST240621P00067500 | 2024-03-14 10:06AM EDT | 67.50 | 6.80 | 10.80 | 14.70 | 0.00 | - | 9 | 4 | 0.00% |
| MNST240621P00070000 | 2024-06-14 3:04PM EDT | 70.00 | 22.22 | 19.90 | 22.10 | +0.92 | +4.32% | 5,526 | 58,822 | 143.75% |
| MNST240621P00075000 | 2024-05-28 12:41PM EDT | 75.00 | 23.30 | 25.20 | 28.10 | 0.00 | - | 2 | 0 | 261.33% |
| MNST240621P00080000 | 2023-03-17 10:14AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| MNST240621P00085000 | 2023-03-27 9:36AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST240621P00090000 | 2024-05-17 3:11PM EDT | 90.00 | 35.10 | 40.10 | 44.10 | 0.00 | - | 190 | 0 | 217.19% |
| MNST240621P00095000 | 2023-03-22 11:59AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST240621P00100000 | 2023-03-24 11:57AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| MNST240621P00105000 | 2023-03-22 11:52AM EDT | 105.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| MNST240621P00110000 | 2023-03-22 2:31PM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
