U.S. markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
54.11+0.02 (+0.04%)
Al cierre: 04:00PM EDT
54.11 0.00 (0.00%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MNST240621C000300002024-02-29 2:04PM EDT30.0029.5427.3032.000.00-10306.64%
MNST240621C000375002023-08-08 2:08PM EDT37.5022.0021.0021.400.00--8204.69%
MNST240621C000400002024-03-07 2:25PM EDT40.0020.0014.6017.800.00-11125.59%
MNST240621C000425002023-08-30 9:54AM EDT42.5018.9013.1014.100.00-22106.59%
MNST240621C000440002023-10-20 9:47AM EDT44.0010.0012.2015.400.00-3738132.42%
MNST240621C000450002024-05-08 12:47PM EDT45.009.606.9011.200.00-215392.77%
MNST240621C000475002024-05-15 11:06AM EDT47.507.204.509.000.00-11482.67%
MNST240621C000490002024-05-08 2:56PM EDT49.005.603.007.300.00-1026769.19%
MNST240621C000500002024-05-14 3:18PM EDT50.005.004.005.200.00-324642.53%
MNST240621C000525002024-05-17 2:59PM EDT52.502.150.152.60-0.19-8.12%624526.17%
MNST240621C000550002024-05-17 3:34PM EDT55.000.900.951.00-0.12-11.76%752,81321.39%
MNST240621C000575002024-05-17 3:55PM EDT57.500.400.300.450.00-4702,51324.02%
MNST240621C000600002024-05-17 1:43PM EDT60.000.170.050.20-0.01-5.56%342,70926.22%
MNST240621C000625002024-05-17 3:52PM EDT62.500.130.050.20+0.06+85.71%11,80133.50%
MNST240621C000650002024-05-17 10:46AM EDT65.000.240.000.60+0.23+2,300.00%61,25953.42%
MNST240621C000675002024-04-15 3:46PM EDT67.500.050.001.000.00-9044157.62%
MNST240621C000700002024-05-15 11:43AM EDT70.000.100.000.100.00-50364645.70%
MNST240621C000725002024-05-06 10:17AM EDT72.500.050.000.250.00-3032552.64%
MNST240621C000750002024-03-25 2:52PM EDT75.000.130.000.200.00-26455.47%
MNST240621C000775002024-01-03 2:16PM EDT77.500.050.001.750.00-12293.85%
MNST240621C000800002023-09-29 12:23PM EDT80.000.200.000.500.00-111175.10%
MNST240621C000850002023-12-12 1:23PM EDT85.000.200.002.250.00-555117.38%
MNST240621C001050002023-03-23 11:18AM EDT105.0013.940.000.000.00--150.00%
MNST240621C001100002023-03-17 12:14PM EDT110.0012.310.000.000.00-969650.00%
MNST240621C001150002023-03-17 10:22AM EDT115.0010.000.000.000.00-878750.00%
MNST240621C001350002023-03-09 11:31AM EDT135.003.700.000.000.00--350.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MNST240621P000250002024-01-26 3:52PM EDT25.000.160.000.200.00-872882125.00%
MNST240621P000275002023-10-13 11:32AM EDT27.500.400.050.200.00-161170114.84%
MNST240621P000300002023-12-21 4:59PM EDT30.000.200.000.250.00-1107101.56%
MNST240621P000325002024-04-05 3:51PM EDT32.500.070.002.150.00-198145.02%
MNST240621P000350002024-04-30 9:37AM EDT35.000.150.000.200.00-120575.00%
MNST240621P000375002023-12-12 11:08AM EDT37.500.340.050.300.00-393071.58%
MNST240621P000400002024-05-06 10:55AM EDT40.000.080.000.200.00-11,36254.69%
MNST240621P000410002023-12-15 1:04PM EDT41.000.400.000.350.00-54356.74%
MNST240621P000425002024-04-26 12:46PM EDT42.500.160.000.200.00-11,20052.15%
MNST240621P000440002024-05-07 3:32PM EDT44.000.150.002.150.00-205375.20%
MNST240621P000450002024-05-06 10:55AM EDT45.000.160.000.200.00-124841.99%
MNST240621P000460002024-05-06 10:42AM EDT46.000.060.002.200.00-31,30864.84%
MNST240621P000475002024-05-16 12:58PM EDT47.500.150.050.200.00-101,24832.13%
MNST240621P000490002024-05-10 12:13PM EDT49.000.200.000.450.00-50684833.64%
MNST240621P000500002024-05-17 3:40PM EDT50.000.210.200.35+0.01+5.00%605,79326.47%
MNST240621P000525002024-05-17 3:58PM EDT52.500.630.550.65+0.03+5.00%1435,14020.31%
MNST240621P000550002024-05-17 3:10PM EDT55.001.751.651.75+0.01+0.57%14615,19719.19%
MNST240621P000575002024-05-17 3:16PM EDT57.503.753.503.80+0.05+1.35%202,44023.17%
MNST240621P000600002024-05-14 10:23AM EDT60.005.504.208.500.00-3076073.49%
MNST240621P000625002024-04-24 3:28PM EDT62.507.906.6010.900.00-116182.72%
MNST240621P000650002024-05-08 3:09PM EDT65.0010.838.6013.400.00-745092.50%
MNST240621P000675002024-03-14 10:06AM EDT67.506.8010.8014.700.00-9478.03%
MNST240621P000700002024-05-17 3:11PM EDT70.0015.1013.7018.50-0.80-5.03%19050052.54%
MNST240621P000800002023-03-17 10:14AM EDT80.003.400.000.000.00-29800.00%
MNST240621P000850002023-03-27 9:36AM EDT85.004.000.000.000.00-300.00%
MNST240621P000900002024-05-17 3:11PM EDT90.0035.1033.7038.50+29.70+550.00%190089.45%
MNST240621P000950002023-03-22 11:59AM EDT95.006.500.000.000.00--00.00%
MNST240621P001000002023-03-24 11:57AM EDT100.008.700.000.000.00-18270.00%
MNST240621P001050002023-03-22 11:52AM EDT105.0010.200.000.000.00-11150.00%
MNST240621P001100002023-03-22 2:31PM EDT110.0013.000.000.000.00--10.00%