Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
93,09+0,52 (+0,56 %)
À la clôture : 4:00PM EDT
92,47 -0,62 (-0,67 %)
Échanges après Bourse : 05:08PM EDT
Échanges après Bourse : 05:08PM EDT
Options d’achatpour24 septembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST210924C00070000 | 2021-08-25 5:24PM EDT | 70.00 | 27.65 | 21.10 | 24.80 | 0.00 | - | - | 0 | 371.29% |
| MNST210924C00093000 | 2021-09-22 12:00PM EDT | 93.00 | 0.52 | 0.30 | 2.20 | 0.00 | - | 28 | 32 | 78.42% |
| MNST210924C00094000 | 2021-09-23 11:54AM EDT | 94.00 | 0.12 | 0.05 | 1.85 | -0.08 | -40.00% | 51 | 52 | 82.42% |
| MNST210924C00095000 | 2021-09-20 3:52PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 78 | 29.79% |
| MNST210924C00096000 | 2021-09-21 2:45PM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 36 | 26.95% |
| MNST210924C00097000 | 2021-09-23 2:17PM EDT | 97.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 3 | 16 | 91.60% |
| MNST210924C00098000 | 2021-09-14 3:54PM EDT | 98.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 3 | 12 | 55.66% |
| MNST210924C00099000 | 2021-09-23 3:19PM EDT | 99.00 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 10 | 159 | 46.88% |
| MNST210924C00100000 | 2021-09-22 3:10PM EDT | 100.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 7 | 57 | 57.03% |
| MNST210924C00101000 | 2021-08-27 10:13AM EDT | 101.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 115.33% |
| MNST210924C00102000 | 2021-09-10 3:19PM EDT | 102.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 73.24% |
| MNST210924C00103000 | 2021-08-25 12:06PM EDT | 103.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 132.32% |
| MNST210924C00105000 | 2021-08-27 9:30AM EDT | 105.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 148.34% |
| MNST210924C00107000 | 2021-08-25 5:24PM EDT | 107.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | - | 0 | 163.67% |
| MNST210924C00110000 | 2021-08-25 5:24PM EDT | 110.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | - | 0 | 185.25% |
| MNST210924C00115000 | 2021-08-20 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 118.75% |
Options de ventepour24 septembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST210924P00080000 | 2021-08-27 10:39AM EDT | 80.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 38 | 38 | 203.91% |
| MNST210924P00088000 | 2021-09-22 2:45PM EDT | 88.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 38 | 3 | 110.25% |
| MNST210924P00090000 | 2021-09-22 3:08PM EDT | 90.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 76.27% |
| MNST210924P00091000 | 2021-09-23 9:30AM EDT | 91.00 | 0.18 | 0.00 | 1.80 | -0.05 | -21.74% | 1 | 3 | 64.36% |
| MNST210924P00092000 | 2021-09-23 12:51PM EDT | 92.00 | 0.11 | 0.05 | 1.80 | -0.19 | -63.33% | 2 | 23 | 51.37% |
| MNST210924P00093000 | 2021-09-23 1:25PM EDT | 93.00 | 0.31 | 0.25 | 1.85 | -1.29 | -80.62% | 3 | 207 | 68.95% |
| MNST210924P00094000 | 2021-09-21 3:42PM EDT | 94.00 | 2.01 | 0.50 | 2.80 | 0.00 | - | 1 | 5 | 83.89% |
| MNST210924P00095000 | 2021-09-22 2:09PM EDT | 95.00 | 2.67 | 0.55 | 3.20 | 0.00 | - | 1 | 37 | 75.98% |
| MNST210924P00096000 | 2021-09-17 3:47PM EDT | 96.00 | 1.70 | 2.20 | 4.40 | 0.00 | - | 52 | 54 | 96.68% |
| MNST210924P00097000 | 2021-09-23 1:25PM EDT | 97.00 | 3.83 | 2.10 | 5.20 | +1.20 | +45.63% | 1 | 19 | 100.68% |
| MNST210924P00098000 | 2021-09-23 12:18PM EDT | 98.00 | 5.17 | 3.10 | 6.70 | +2.49 | +92.91% | 2 | 2 | 132.81% |
| MNST210924P00100000 | 2021-08-25 5:24PM EDT | 100.00 | 2.75 | 4.90 | 8.90 | 0.00 | - | - | 0 | 163.28% |
| MNST210924P00101000 | 2021-08-25 5:24PM EDT | 101.00 | 3.30 | 6.00 | 9.80 | 0.00 | - | - | 0 | 169.58% |
