Marchés français ouverture 7 h 53 min

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
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MNST210924C000700002021-08-25 5:24PM EDT70.0027.6521.1024.800.00--0371.29%
MNST210924C000930002021-09-22 12:00PM EDT93.000.520.302.200.00-283278.42%
MNST210924C000940002021-09-23 11:54AM EDT94.000.120.051.85-0.08-40.00%515282.42%
MNST210924C000950002021-09-20 3:52PM EDT95.000.100.000.200.00-17829.79%
MNST210924C000960002021-09-21 2:45PM EDT96.000.050.000.050.00-233626.95%
MNST210924C000970002021-09-23 2:17PM EDT97.000.050.002.15-0.05-50.00%31691.60%
MNST210924C000980002021-09-14 3:54PM EDT98.000.230.000.400.00-31255.66%
MNST210924C000990002021-09-23 3:19PM EDT99.000.030.000.05-0.20-86.96%1015946.88%
MNST210924C001000002021-09-22 3:10PM EDT100.000.130.000.150.00-75757.03%
MNST210924C001010002021-08-27 10:13AM EDT101.000.600.001.500.00-14115.33%
MNST210924C001020002021-09-10 3:19PM EDT102.000.150.000.200.00-11373.24%
MNST210924C001030002021-08-25 12:06PM EDT103.000.350.001.500.00-16132.32%
MNST210924C001050002021-08-27 9:30AM EDT105.000.150.001.500.00-24148.34%
MNST210924C001070002021-08-25 5:24PM EDT107.000.290.001.500.00--0163.67%
MNST210924C001100002021-08-25 5:24PM EDT110.000.230.001.500.00--0185.25%
MNST210924C001150002021-08-20 11:16AM EDT115.000.050.000.050.00-22118.75%
Options de ventepour24 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MNST210924P000800002021-08-27 10:39AM EDT80.000.200.002.150.00-3838203.91%
MNST210924P000880002021-09-22 2:45PM EDT88.000.100.002.150.00-383110.25%
MNST210924P000900002021-09-22 3:08PM EDT90.000.150.001.750.00-1576.27%
MNST210924P000910002021-09-23 9:30AM EDT91.000.180.001.80-0.05-21.74%1364.36%
MNST210924P000920002021-09-23 12:51PM EDT92.000.110.051.80-0.19-63.33%22351.37%
MNST210924P000930002021-09-23 1:25PM EDT93.000.310.251.85-1.29-80.62%320768.95%
MNST210924P000940002021-09-21 3:42PM EDT94.002.010.502.800.00-1583.89%
MNST210924P000950002021-09-22 2:09PM EDT95.002.670.553.200.00-13775.98%
MNST210924P000960002021-09-17 3:47PM EDT96.001.702.204.400.00-525496.68%
MNST210924P000970002021-09-23 1:25PM EDT97.003.832.105.20+1.20+45.63%119100.68%
MNST210924P000980002021-09-23 12:18PM EDT98.005.173.106.70+2.49+92.91%22132.81%
MNST210924P001000002021-08-25 5:24PM EDT100.002.754.908.900.00--0163.28%
MNST210924P001010002021-08-25 5:24PM EDT101.003.306.009.800.00--0169.58%