La bourse ferme dans 49 min
CAC 40
8 023,68 -41,47 (-0,51 %) Euro Stoxx 50
4 949,73 -31,36 (-0,63 %) Dow Jones
38 207,57 -178,52 (-0,47 %) EUR/USD
1,0707 -0,0018 (-0,17 %) Gold future
2 311,40 -46,30 (-1,96 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:41AM 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 | 17.10 | 20.80 | 0.00 | - | 1 | 1 | 50.00% |
| MNST240517C00050000 | 2024-04-29 11:24AM EDT | 50.00 | 4.34 | 4.30 | 4.60 | 0.00 | - | 1 | 27 | 44.48% |
| MNST240517C00052500 | 2024-04-29 3:54PM EDT | 52.50 | 2.60 | 2.50 | 2.65 | 0.00 | - | 78 | 362 | 38.92% |
| MNST240517C00055000 | 2024-04-30 10:15AM EDT | 55.00 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 80 | 7,371 | 35.74% |
| MNST240517C00057500 | 2024-04-30 9:56AM EDT | 57.50 | 0.43 | 0.40 | 0.55 | -0.07 | -14.00% | 26 | 1,270 | 36.33% |
| MNST240517C00060000 | 2024-04-30 10:12AM EDT | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 381 | 38.53% |
| MNST240517C00062500 | 2024-04-26 10:56AM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 468 | 43.16% |
| MNST240517C00065000 | 2024-04-08 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 266 | 51.76% |
| MNST240517C00067500 | 2024-04-01 11:41AM EDT | 67.50 | 0.63 | 0.00 | 2.15 | 0.00 | - | 1 | 104 | 99.41% |
| MNST240517C00070000 | 2024-04-03 1:09PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 62.50% |
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 | 2024-04-25 12:16PM EDT | 45.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 17 | 40 | 71.88% |
| MNST240517P00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 19 | 327 | 36.72% |
| MNST240517P00052500 | 2024-04-30 10:08AM EDT | 52.50 | 1.00 | 0.95 | 1.00 | +0.03 | +3.09% | 5 | 3,294 | 34.42% |
| MNST240517P00055000 | 2024-04-30 10:03AM EDT | 55.00 | 2.20 | 2.05 | 2.20 | +0.08 | +3.77% | 5 | 1,181 | 33.59% |
| MNST240517P00057500 | 2024-04-26 1:01PM EDT | 57.50 | 4.53 | 3.80 | 4.10 | 0.00 | - | 1 | 135 | 36.33% |
| MNST240517P00060000 | 2024-04-30 10:01AM EDT | 60.00 | 6.31 | 6.10 | 6.40 | +1.01 | +19.06% | 5 | 127 | 42.53% |
| MNST240517P00062500 | 2024-04-16 10:14AM EDT | 62.50 | 7.80 | 6.60 | 10.60 | 0.00 | - | 5 | 42 | 102.30% |
