La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0670 -0,0055 (-0,51 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 248,05 -2 756,17 (-4,67 %)
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 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 60.47% |
| MNST250620C00045000 | 2024-02-28 4:54PM EDT | 45.00 | 15.40 | 17.60 | 18.50 | 0.00 | - | - | 5 | 65.30% |
| MNST250620C00050000 | 2024-04-30 11:02AM EDT | 50.00 | 9.84 | 9.30 | 9.60 | +1.20 | +13.89% | 2 | 127 | 35.36% |
| MNST250620C00052500 | 2024-04-25 2:19PM EDT | 52.50 | 7.60 | 6.90 | 8.10 | 0.00 | - | 5 | 105 | 33.89% |
| MNST250620C00055000 | 2024-04-23 3:24PM EDT | 55.00 | 6.55 | 6.40 | 6.70 | 0.00 | - | 1 | 418 | 32.37% |
| MNST250620C00057500 | 2024-04-26 9:45AM EDT | 57.50 | 5.40 | 5.20 | 5.50 | 0.00 | - | 1 | 11 | 31.21% |
| MNST250620C00060000 | 2024-04-24 3:08PM EDT | 60.00 | 4.87 | 4.20 | 4.50 | 0.00 | - | 3 | 55 | 30.39% |
| MNST250620C00062500 | 2024-04-29 12:11PM EDT | 62.50 | 3.70 | 3.40 | 4.00 | 0.00 | - | 3 | 423 | 31.32% |
| MNST250620C00065000 | 2024-04-10 3:56PM EDT | 65.00 | 3.40 | 2.00 | 5.00 | 0.00 | - | 6 | 110 | 38.81% |
| MNST250620C00067500 | 2024-04-23 2:39PM EDT | 67.50 | 2.17 | 1.95 | 2.30 | 0.00 | - | - | 1 | 28.39% |
| MNST250620C00070000 | 2024-04-22 2:00PM EDT | 70.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 325 | 1,440 | 28.16% |
| MNST250620C00075000 | 2024-04-24 9:41AM EDT | 75.00 | 1.15 | 0.95 | 1.20 | 0.00 | - | 21 | 332 | 27.91% |
| MNST250620C00080000 | 2024-04-02 3:07PM EDT | 80.00 | 1.15 | 0.65 | 0.75 | 0.00 | - | - | 6 | 27.55% |
| MNST250620C00085000 | 2024-03-07 1:14PM EDT | 85.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 30.88% |
| MNST250620C00090000 | 2024-04-23 1:26PM EDT | 90.00 | 0.06 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 57.62% |
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 | 2024-02-16 12:08PM EDT | 35.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 42 | 42 | 62.70% |
| MNST250620P00040000 | 2024-04-15 2:50PM EDT | 40.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 2 | 676 | 26.18% |
| MNST250620P00045000 | 2024-04-22 2:00PM EDT | 45.00 | 1.75 | 1.70 | 1.85 | 0.00 | - | 490 | 2,681 | 23.83% |
| MNST250620P00050000 | 2024-04-16 9:46AM EDT | 50.00 | 3.00 | 2.95 | 3.70 | 0.00 | - | 10 | 1,626 | 23.87% |
| MNST250620P00052500 | 2024-04-26 10:35AM EDT | 52.50 | 3.93 | 2.50 | 4.10 | 0.00 | - | 1 | 220 | 20.24% |
| MNST250620P00055000 | 2024-04-19 12:00PM EDT | 55.00 | 5.38 | 5.00 | 6.50 | 0.00 | - | 2 | 91 | 24.71% |
| MNST250620P00057500 | 2024-04-26 9:46AM EDT | 57.50 | 6.50 | 6.30 | 8.30 | 0.00 | - | 4 | 4 | 25.73% |
| MNST250620P00060000 | 2024-04-02 3:18PM EDT | 60.00 | 6.10 | 7.90 | 9.30 | 0.00 | - | 45 | 40 | 22.45% |
| MNST250620P00065000 | 2024-04-11 9:53AM EDT | 65.00 | 10.50 | 11.70 | 12.10 | 0.00 | - | 1 | 3 | 15.41% |
| MNST250620P00067500 | 2024-04-04 9:47AM EDT | 67.50 | 11.30 | 11.60 | 16.40 | 0.00 | - | 21 | 11 | 28.70% |
