Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:38PM EDT. Marché ouvert.
Options d’achatpour12 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220812C00075000 | 2022-08-08 2:10PM EDT | 75.00 | 14.90 | 14.50 | 15.20 | 0.00 | - | 8 | 0 | 115.04% |
| MNST220812C00086000 | 2022-08-05 10:57AM EDT | 86.00 | 4.80 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 59.96% |
| MNST220812C00087000 | 2022-08-09 11:27AM EDT | 87.00 | 1.43 | 2.75 | 3.30 | 0.00 | - | 1 | 2 | 50.10% |
| MNST220812C00088000 | 2022-08-09 12:10PM EDT | 88.00 | 1.24 | 2.55 | 3.00 | 0.00 | - | 21 | 13 | 55.96% |
| MNST220812C00089000 | 2022-08-10 1:01PM EDT | 89.00 | 1.15 | 1.10 | 1.50 | +0.30 | +35.29% | 3 | 5 | 34.52% |
| MNST220812C00090000 | 2022-08-10 2:07PM EDT | 90.00 | 0.60 | 0.55 | 0.85 | +0.10 | +20.00% | 76 | 409 | 30.57% |
| MNST220812C00091000 | 2022-08-10 2:09PM EDT | 91.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 81 | 108 | 27.74% |
| MNST220812C00092000 | 2022-08-10 3:04PM EDT | 92.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 49 | 1,696 | 28.32% |
| MNST220812C00092500 | 2022-08-10 10:57AM EDT | 92.50 | 0.25 | 0.05 | 0.15 | +0.13 | +108.33% | 10 | 12 | 29.40% |
| MNST220812C00093000 | 2022-08-10 9:42AM EDT | 93.00 | 0.20 | 0.00 | 0.40 | +0.09 | +81.82% | 1 | 24 | 45.70% |
| MNST220812C00094000 | 2022-08-10 11:19AM EDT | 94.00 | 0.19 | 0.00 | 0.20 | -0.01 | -5.00% | 13 | 18 | 42.97% |
| MNST220812C00095000 | 2022-08-10 11:19AM EDT | 95.00 | 0.14 | 0.00 | 0.35 | -0.22 | -61.11% | 2 | 31 | 58.59% |
| MNST220812C00096000 | 2022-08-10 9:46AM EDT | 96.00 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 2 | 31 | 41.60% |
| MNST220812C00097000 | 2022-08-05 2:00PM EDT | 97.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 157 | 62.31% |
| MNST220812C00098000 | 2022-08-04 3:38PM EDT | 98.00 | 1.70 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 51.56% |
| MNST220812C00099000 | 2022-08-05 1:16PM EDT | 99.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 40 | 56.64% |
| MNST220812C00100000 | 2022-08-10 9:56AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 155 | 55.47% |
| MNST220812C00101000 | 2022-08-05 2:00PM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 226 | 134 | 66.02% |
| MNST220812C00102000 | 2022-08-04 11:44AM EDT | 102.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 2 | 12 | 140.63% |
| MNST220812C00103000 | 2022-08-05 1:40PM EDT | 103.00 | 0.33 | 0.00 | 1.90 | 0.00 | - | 5 | 6 | 144.92% |
| MNST220812C00104000 | 2022-08-05 1:40PM EDT | 104.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 157.72% |
| MNST220812C00105000 | 2022-08-08 2:42PM EDT | 105.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 24 | 37 | 151.07% |
| MNST220812C00106000 | 2022-07-28 10:52AM EDT | 106.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | - | 1 | 162.70% |
| MNST220812C00107000 | 2022-07-29 9:55AM EDT | 107.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 176.86% |
| MNST220812C00108000 | 2022-08-02 9:36AM EDT | 108.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 7 | 0 | 181.64% |
| MNST220812C00109000 | 2022-08-05 12:35PM EDT | 109.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 184.86% |
| MNST220812C00110000 | 2022-08-04 3:47PM EDT | 110.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 110.16% |
| MNST220812C00115000 | 2022-07-01 10:05AM EDT | 115.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 26 | 26 | 174.61% |
Options de ventepour12 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST220812P00065000 | 2022-07-01 10:14AM EDT | 65.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 38 | 0 | 236.52% |
| MNST220812P00070000 | 2022-07-05 10:08AM EDT | 70.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 181.45% |
| MNST220812P00075000 | 2022-08-10 3:09PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | -0.53 | -96.36% | 2 | 25 | 140.23% |
| MNST220812P00078000 | 2022-08-10 3:08PM EDT | 78.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 1 | 8 | 86.72% |
| MNST220812P00079000 | 2022-08-05 9:34AM EDT | 79.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 89.84% |
| MNST220812P00080000 | 2022-08-09 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 40 | 82.62% |
| MNST220812P00081000 | 2022-08-05 11:29AM EDT | 81.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 75.59% |
| MNST220812P00082000 | 2022-08-08 11:41AM EDT | 82.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 70.51% |
| MNST220812P00083000 | 2022-08-09 9:33AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 53.91% |
| MNST220812P00084000 | 2022-08-08 12:09PM EDT | 84.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 119 | 57.52% |
| MNST220812P00085000 | 2022-08-10 10:39AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.11 | -68.75% | 6 | 219 | 48.15% |
| MNST220812P00086000 | 2022-08-10 11:32AM EDT | 86.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 10 | 31 | 33.40% |
| MNST220812P00087000 | 2022-08-10 10:20AM EDT | 87.00 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 6 | 38 | 34.96% |
| MNST220812P00088000 | 2022-08-10 2:58PM EDT | 88.00 | 0.30 | 0.15 | 0.30 | -0.61 | -67.03% | 5 | 254 | 28.22% |
| MNST220812P00089000 | 2022-08-10 3:17PM EDT | 89.00 | 0.30 | 0.30 | 0.55 | -1.16 | -79.45% | 20 | 10 | 26.47% |
| MNST220812P00090000 | 2022-08-10 1:09PM EDT | 90.00 | 0.95 | 0.65 | 0.95 | -1.05 | -52.50% | 28 | 108 | 24.32% |
| MNST220812P00091000 | 2022-08-10 10:09AM EDT | 91.00 | 0.77 | 1.30 | 1.50 | -2.23 | -74.33% | 30 | 19 | 20.02% |
| MNST220812P00092000 | 2022-08-10 10:27AM EDT | 92.00 | 1.80 | 2.00 | 2.50 | -2.04 | -53.12% | 1 | 34 | 28.32% |
| MNST220812P00092500 | 2022-08-08 3:16PM EDT | 92.50 | 3.40 | 2.45 | 2.95 | 0.00 | - | 5 | 22 | 29.40% |
| MNST220812P00093000 | 2022-08-08 10:01AM EDT | 93.00 | 2.55 | 2.75 | 3.50 | 0.00 | - | 1 | 25 | 35.94% |
| MNST220812P00094000 | 2022-08-05 2:18PM EDT | 94.00 | 2.47 | 3.80 | 4.50 | 0.00 | - | 1 | 7 | 42.97% |
| MNST220812P00095000 | 2022-08-08 3:31PM EDT | 95.00 | 5.82 | 4.90 | 5.40 | 0.00 | - | 6 | 3 | 41.90% |
| MNST220812P00096000 | 2022-08-05 9:57AM EDT | 96.00 | 5.00 | 5.80 | 6.40 | 0.00 | - | 21 | 10 | 47.66% |
| MNST220812P00097000 | 2022-08-08 11:51AM EDT | 97.00 | 7.39 | 6.60 | 7.60 | 0.00 | - | 1 | 3 | 69.34% |
| MNST220812P00098000 | 2022-08-04 1:55PM EDT | 98.00 | 3.70 | 7.90 | 8.30 | 0.00 | - | 16 | 1 | 25.00% |
| MNST220812P00099000 | 2022-08-08 9:45AM EDT | 99.00 | 8.30 | 8.90 | 9.40 | 0.00 | - | 2 | 1 | 64.06% |
| MNST220812P00101000 | 2022-08-04 9:32AM EDT | 101.00 | 6.00 | 10.80 | 11.40 | 0.00 | - | 2 | 0 | 74.22% |
| MNST220812P00103000 | 2022-08-05 9:58AM EDT | 103.00 | 12.10 | 12.70 | 13.40 | 0.00 | - | 1 | 0 | 83.98% |
| MNST220812P00107000 | 2022-08-04 2:13PM EDT | 107.00 | 10.90 | 16.80 | 17.40 | 0.00 | - | - | 5 | 102.34% |
© 2022 Yahoo. Tous droits réservés.
