La bourse est fermée

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,70+0,89 (+1,00 %)
À partir de 03:38PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MNST220812C000750002022-08-08 2:10PM EDT75.0014.9014.5015.200.00-80115.04%
MNST220812C000860002022-08-05 10:57AM EDT86.004.803.704.300.00-1159.96%
MNST220812C000870002022-08-09 11:27AM EDT87.001.432.753.300.00-1250.10%
MNST220812C000880002022-08-09 12:10PM EDT88.001.242.553.000.00-211355.96%
MNST220812C000890002022-08-10 1:01PM EDT89.001.151.101.50+0.30+35.29%3534.52%
MNST220812C000900002022-08-10 2:07PM EDT90.000.600.550.85+0.10+20.00%7640930.57%
MNST220812C000910002022-08-10 2:09PM EDT91.000.250.250.400.00-8110827.74%
MNST220812C000920002022-08-10 3:04PM EDT92.000.100.050.20-0.05-33.33%491,69628.32%
MNST220812C000925002022-08-10 10:57AM EDT92.500.250.050.15+0.13+108.33%101229.40%
MNST220812C000930002022-08-10 9:42AM EDT93.000.200.000.40+0.09+81.82%12445.70%
MNST220812C000940002022-08-10 11:19AM EDT94.000.190.000.20-0.01-5.00%131842.97%
MNST220812C000950002022-08-10 11:19AM EDT95.000.140.000.35-0.22-61.11%23158.59%
MNST220812C000960002022-08-10 9:46AM EDT96.000.100.000.05-0.10-50.00%23141.60%
MNST220812C000970002022-08-05 2:00PM EDT97.000.240.000.400.00-115762.31%
MNST220812C000980002022-08-04 3:38PM EDT98.001.700.000.050.00-34951.56%
MNST220812C000990002022-08-05 1:16PM EDT99.000.130.000.100.00-54056.64%
MNST220812C001000002022-08-10 9:56AM EDT100.000.050.000.050.00-4015555.47%
MNST220812C001010002022-08-05 2:00PM EDT101.000.050.000.100.00-22613466.02%
MNST220812C001020002022-08-04 11:44AM EDT102.000.600.002.000.00-212140.63%
MNST220812C001030002022-08-05 1:40PM EDT103.000.330.001.900.00-56144.92%
MNST220812C001040002022-08-05 1:40PM EDT104.000.310.002.150.00-57157.72%
MNST220812C001050002022-08-08 2:42PM EDT105.000.050.001.650.00-2437151.07%
MNST220812C001060002022-07-28 10:52AM EDT106.000.450.001.850.00--1162.70%
MNST220812C001070002022-07-29 9:55AM EDT107.000.500.002.150.00-11176.86%
MNST220812C001080002022-08-02 9:36AM EDT108.000.350.002.100.00-70181.64%
MNST220812C001090002022-08-05 12:35PM EDT109.000.050.002.000.00-11184.86%
MNST220812C001100002022-08-04 3:47PM EDT110.000.230.000.150.00-126110.16%
MNST220812C001150002022-07-01 10:05AM EDT115.000.200.000.800.00-2626174.61%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MNST220812P000650002022-07-01 10:14AM EDT65.000.350.000.950.00-380236.52%
MNST220812P000700002022-07-05 10:08AM EDT70.000.320.000.750.00-2525181.45%
MNST220812P000750002022-08-10 3:09PM EDT75.000.020.000.75-0.53-96.36%225140.23%
MNST220812P000780002022-08-10 3:08PM EDT78.000.110.000.20+0.06+120.00%1886.72%
MNST220812P000790002022-08-05 9:34AM EDT79.000.050.000.350.00-2289.84%
MNST220812P000800002022-08-09 9:33AM EDT80.000.050.000.350.00-24082.62%
MNST220812P000810002022-08-05 11:29AM EDT81.000.260.000.350.00-101075.59%
MNST220812P000820002022-08-08 11:41AM EDT82.000.050.000.400.00-1270.51%
MNST220812P000830002022-08-09 9:33AM EDT83.000.050.000.100.00-21153.91%
MNST220812P000840002022-08-08 12:09PM EDT84.000.110.000.450.00-211957.52%
MNST220812P000850002022-08-10 10:39AM EDT85.000.050.000.20-0.11-68.75%621948.15%
MNST220812P000860002022-08-10 11:32AM EDT86.000.100.000.10-0.25-71.43%103133.40%
MNST220812P000870002022-08-10 10:20AM EDT87.000.150.050.25-0.25-62.50%63834.96%
MNST220812P000880002022-08-10 2:58PM EDT88.000.300.150.30-0.61-67.03%525428.22%
MNST220812P000890002022-08-10 3:17PM EDT89.000.300.300.55-1.16-79.45%201026.47%
MNST220812P000900002022-08-10 1:09PM EDT90.000.950.650.95-1.05-52.50%2810824.32%
MNST220812P000910002022-08-10 10:09AM EDT91.000.771.301.50-2.23-74.33%301920.02%
MNST220812P000920002022-08-10 10:27AM EDT92.001.802.002.50-2.04-53.12%13428.32%
MNST220812P000925002022-08-08 3:16PM EDT92.503.402.452.950.00-52229.40%
MNST220812P000930002022-08-08 10:01AM EDT93.002.552.753.500.00-12535.94%
MNST220812P000940002022-08-05 2:18PM EDT94.002.473.804.500.00-1742.97%
MNST220812P000950002022-08-08 3:31PM EDT95.005.824.905.400.00-6341.90%
MNST220812P000960002022-08-05 9:57AM EDT96.005.005.806.400.00-211047.66%
MNST220812P000970002022-08-08 11:51AM EDT97.007.396.607.600.00-1369.34%
MNST220812P000980002022-08-04 1:55PM EDT98.003.707.908.300.00-16125.00%
MNST220812P000990002022-08-08 9:45AM EDT99.008.308.909.400.00-2164.06%
MNST220812P001010002022-08-04 9:32AM EDT101.006.0010.8011.400.00-2074.22%
MNST220812P001030002022-08-05 9:58AM EDT103.0012.1012.7013.400.00-1083.98%
MNST220812P001070002022-08-04 2:13PM EDT107.0010.9016.8017.400.00--5102.34%