La bourse est fermée
Dow Jones
37 914,32 -471,77 (-1,23 %) Nasdaq
15 776,01 -207,08 (-1,30 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 02:51PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920C00050000 | 2024-04-29 10:00AM EDT | 50.00 | 6.00 | 6.00 | 6.20 | 0.00 | - | 1 | 71 | 32.40% |
| MNST240920C00052500 | 2024-04-26 3:51PM EDT | 52.50 | 4.30 | 4.40 | 4.60 | 0.00 | - | 66 | 94 | 30.59% |
| MNST240920C00055000 | 2024-04-29 3:10PM EDT | 55.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 19 | 269 | 28.61% |
| MNST240920C00057500 | 2024-04-30 2:10PM EDT | 57.50 | 2.15 | 2.05 | 2.15 | +0.15 | +7.50% | 3 | 1,370 | 27.41% |
| MNST240920C00060000 | 2024-04-29 3:42PM EDT | 60.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 276 | 688 | 26.66% |
| MNST240920C00062500 | 2024-04-29 3:50PM EDT | 62.50 | 0.90 | 0.80 | 0.90 | 0.00 | - | 77 | 241 | 26.34% |
| MNST240920C00065000 | 2024-04-25 10:38AM EDT | 65.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 40 | 314 | 26.64% |
| MNST240920C00067500 | 2024-04-29 10:56AM EDT | 67.50 | 0.34 | 0.30 | 0.40 | 0.00 | - | 15 | 192 | 26.98% |
| MNST240920C00070000 | 2024-04-29 2:57PM EDT | 70.00 | 0.35 | 0.15 | 2.30 | 0.00 | - | 4 | 124 | 52.00% |
| MNST240920C00075000 | 2024-04-10 1:38PM EDT | 75.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 15 | 20 | 53.52% |
| MNST240920C00080000 | 2024-04-19 10:22AM EDT | 80.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 51.76% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240920P00030000 | 2024-04-08 10:45AM EDT | 30.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 147 | 946 | 52.15% |
| MNST240920P00045000 | 2024-04-12 2:38PM EDT | 45.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 5 | 224 | 26.17% |
| MNST240920P00050000 | 2024-04-30 2:21PM EDT | 50.00 | 1.40 | 1.40 | 1.50 | -0.10 | -6.67% | 8 | 328 | 22.67% |
| MNST240920P00052500 | 2024-04-30 11:45AM EDT | 52.50 | 2.20 | 2.20 | 2.30 | -0.10 | -4.35% | 1 | 92 | 21.02% |
| MNST240920P00055000 | 2024-04-29 2:31PM EDT | 55.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 34 | 257 | 19.93% |
| MNST240920P00057500 | 2024-04-25 9:36AM EDT | 57.50 | 5.00 | 4.90 | 5.10 | 0.00 | - | 1 | 151 | 19.19% |
| MNST240920P00060000 | 2024-04-29 9:39AM EDT | 60.00 | 6.85 | 6.70 | 7.50 | 0.00 | - | 1 | 1,411 | 23.38% |
| MNST240920P00062500 | 2024-04-15 1:12PM EDT | 62.50 | 8.11 | 8.90 | 10.10 | 0.00 | - | 1 | 39 | 28.86% |
| MNST240920P00065000 | 2024-03-20 3:51PM EDT | 65.00 | 6.00 | 9.50 | 14.20 | 0.00 | - | 1 | 1 | 47.71% |
| MNST240920P00067500 | 2024-03-26 9:46AM EDT | 67.50 | 8.20 | 13.30 | 15.60 | 0.00 | - | 27 | 0 | 41.94% |
| MNST240920P00070000 | 2024-03-18 10:37AM EDT | 70.00 | 9.00 | 14.00 | 17.50 | 0.00 | - | - | 0 | 39.09% |
