U.S. markets open in 1 hour 51 minutes

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
48.03-0.69 (-1.42%)
Al cierre: 04:00PM EDT
48.03 0.00 (0.00%)
Antes de la apertura del mercado: 07:35AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MNST240621C000300002024-02-29 2:04PM EDT30.0029.5427.3032.000.00-101,163.28%
MNST240621C000375002024-06-14 10:19AM EDT37.5011.200.000.000.00-330.00%
MNST240621C000400002024-06-05 3:54PM EDT40.0011.650.000.000.00-30290.00%
MNST240621C000410002024-05-30 9:30AM EDT41.0013.170.000.000.00-100.00%
MNST240621C000425002023-08-30 9:54AM EDT42.5018.9013.1014.100.00-22509.96%
MNST240621C000440002023-10-20 9:47AM EDT44.0010.0012.2015.400.00-3738553.22%
MNST240621C000450002024-06-13 12:05PM EDT45.003.820.000.000.00-211540.00%
MNST240621C000460002024-06-14 3:14PM EDT46.002.000.000.000.00-10110.00%
MNST240621C000475002024-06-14 3:48PM EDT47.500.800.000.000.00-1231960.00%
MNST240621C000490002024-06-14 3:46PM EDT49.000.200.000.000.00-9811,8256.25%
MNST240621C000500002024-06-14 3:32PM EDT50.000.130.000.000.00-958,18312.50%
MNST240621C000525002024-06-14 3:25PM EDT52.500.060.000.000.00-995,86025.00%
MNST240621C000550002024-06-14 3:39PM EDT55.000.020.000.000.00-6917,61225.00%
MNST240621C000575002024-06-14 3:11PM EDT57.500.050.000.000.00-33,86750.00%
MNST240621C000600002024-06-13 2:28PM EDT60.000.050.000.000.00-675,37150.00%
MNST240621C000625002024-06-13 11:32AM EDT62.500.060.000.000.00-61,77550.00%
MNST240621C000650002024-06-12 1:17PM EDT65.000.030.000.000.00-33,99850.00%
MNST240621C000675002024-06-06 3:34PM EDT67.500.150.000.000.00-144150.00%
MNST240621C000700002024-06-14 3:23PM EDT70.000.020.000.000.00-5,000134,87850.00%
MNST240621C000725002024-06-07 9:30AM EDT72.500.050.000.000.00-133050.00%
MNST240621C000750002024-06-06 1:44PM EDT75.000.050.000.000.00-57850.00%
MNST240621C000775002024-06-04 9:31AM EDT77.500.100.000.000.00-12250.00%
MNST240621C000800002024-05-24 1:53PM EDT80.000.500.000.000.00-111250.00%
MNST240621C000850002023-12-12 1:23PM EDT85.000.200.002.250.00-555364.45%
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 operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MNST240621P000250002024-01-26 3:52PM EDT25.000.160.000.200.00-872882281.25%
MNST240621P000275002023-10-13 11:32AM EDT27.500.400.050.200.00-161170253.91%
MNST240621P000300002023-12-21 4:59PM EDT30.000.200.000.250.00-1107218.75%
MNST240621P000325002024-04-05 3:51PM EDT32.500.070.002.150.00-198315.43%
MNST240621P000350002024-04-30 9:37AM EDT35.000.150.000.000.00-120550.00%
MNST240621P000375002024-06-14 12:50PM EDT37.500.050.000.000.00-18193450.00%
MNST240621P000390002024-06-14 12:51PM EDT39.000.05-0.000.00--22150.00%
MNST240621P000400002024-06-13 1:24PM EDT40.000.050.000.000.00-3001,36250.00%
MNST240621P000410002024-06-12 12:40PM EDT41.000.050.000.000.00-24525.00%
MNST240621P000425002024-06-13 2:58PM EDT42.500.050.000.000.00-201,19925.00%
MNST240621P000440002024-06-10 11:24AM EDT44.000.050.000.000.00-211625.00%
MNST240621P000450002024-06-14 3:12PM EDT45.000.110.000.000.00-2427912.50%
MNST240621P000460002024-06-14 3:54PM EDT46.000.160.000.000.00-1231,40512.50%
MNST240621P000475002024-06-14 3:26PM EDT47.500.450.000.000.00-4213,2433.13%
MNST240621P000490002024-06-14 3:57PM EDT49.001.100.000.000.00-1,1002,7480.00%
MNST240621P000500002024-06-14 3:44PM EDT50.002.300.000.000.00-3410,3040.00%
MNST240621P000525002024-06-14 3:49PM EDT52.504.700.000.000.00-605,8820.00%
MNST240621P000550002024-06-14 2:04PM EDT55.007.050.000.000.00-88,7970.00%
MNST240621P000575002024-06-14 2:34PM EDT57.509.900.000.000.00-1601970.00%
MNST240621P000600002024-06-14 2:34PM EDT60.0012.230.000.000.00-2212710.00%
MNST240621P000625002024-06-14 2:30PM EDT62.5014.700.000.000.00-1411620.00%
MNST240621P000650002024-05-31 1:09PM EDT65.0013.900.000.000.00-5100.00%
MNST240621P000675002024-03-14 10:06AM EDT67.506.8010.8014.700.00-940.00%
MNST240621P000700002024-06-14 3:23PM EDT70.0022.220.000.000.00-5,52651,3160.00%
MNST240621P000750002024-05-28 12:41PM EDT75.0023.300.000.000.00-200.00%
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 EDT90.0035.1040.1044.100.00-1900256.64%
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%