U.S. markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
50.89-0.12 (-0.24%)
Al cierre: 04:00PM EDT
50.85 -0.04 (-0.08%)
Fuera de horario: 07:33PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MNST250117C000225002024-06-18 9:35AM EDT22.5026.8026.6030.800.00-1268.85%
MNST250117C000250002024-01-19 12:03PM EDT25.0032.9729.0034.000.00-22155.22%
MNST250117C000275002024-04-30 3:54PM EDT27.5027.4022.5027.100.00--179.39%
MNST250117C000300002024-02-07 4:46PM EDT30.0028.2528.5033.500.00-2136179.49%
MNST250117C000325002024-02-29 11:03AM EDT32.5028.5326.1031.000.00-1015163.26%
MNST250117C000350002024-06-26 11:12AM EDT35.0017.0015.1019.000.00-12150.95%
MNST250117C000375002024-07-02 10:19AM EDT37.5013.0013.1015.500.00-1255.47%
MNST250117C000400002024-07-08 1:35PM EDT40.0011.8912.2013.100.00-11748.80%
MNST250117C000425002024-07-12 2:33PM EDT42.5011.009.2010.900.00-13844.07%
MNST250117C000450002024-07-16 10:00AM EDT45.007.608.008.800.00-16139.76%
MNST250117C000475002024-07-17 10:47AM EDT47.506.305.706.700.00-512834.84%
MNST250117C000500002024-07-19 10:52AM EDT50.004.653.404.90-0.50-9.71%11,55231.30%
MNST250117C000525002024-07-18 2:47PM EDT52.503.513.303.60-0.09-2.50%946329.98%
MNST250117C000550002024-07-19 3:19PM EDT55.002.402.302.60-0.16-6.25%11,33429.22%
MNST250117C000575002024-07-18 9:30AM EDT57.501.751.551.750.00-11,41528.00%
MNST250117C000600002024-07-18 11:34AM EDT60.001.201.001.200.00-11,36827.67%
MNST250117C000625002024-07-18 11:47AM EDT62.500.800.650.850.00-1571527.91%
MNST250117C000650002024-07-18 1:43PM EDT65.000.620.400.650.00-402,47728.81%
MNST250117C000675002024-06-12 9:57AM EDT67.500.390.100.750.00-393433.08%
MNST250117C000700002024-06-12 2:41PM EDT70.000.450.200.850.00-71,58137.18%
MNST250117C000725002024-07-17 9:58AM EDT72.500.350.150.350.00-160532.13%
MNST250117C000750002024-05-17 9:30AM EDT75.000.300.151.250.00-101,71547.39%
MNST250117C000775002024-03-28 1:44PM EDT77.500.800.250.750.00-115043.51%
MNST250117C000800002024-06-25 11:57AM EDT80.000.250.001.000.00-6071549.27%
MNST250117C000850002024-03-18 9:35AM EDT85.000.500.000.750.00-13750.02%
MNST250117C000900002024-06-26 11:11AM EDT90.000.200.002.250.00-26559.45%
MNST250117C000950002022-11-17 4:37PM EDT95.0023.8322.5027.500.00-11246.57%
MNST250117C001000002023-03-20 11:18AM EDT100.0020.990.000.000.00-121925.00%
MNST250117C001050002023-03-02 12:24PM EDT105.0017.760.000.000.00-6725.00%
MNST250117C001100002023-03-09 11:17AM EDT110.0016.400.000.000.00-31625.00%
MNST250117C001150002023-02-08 3:01PM EDT115.0013.009.7014.500.00-129168.59%
MNST250117C001200002023-03-17 10:57AM EDT120.0012.000.000.000.00-14225.00%
MNST250117C001250002023-01-26 4:33PM EDT125.0010.208.0012.000.00-137160.36%
MNST250117C001300002023-02-16 1:10PM EDT130.008.465.009.800.00-28144.28%
MNST250117C001350002023-03-02 12:24PM EDT135.006.240.000.000.00-61325.00%
MNST250117C001400002023-02-09 10:30AM EDT140.005.502.607.400.00-22130.52%
MNST250117C001450002023-02-07 12:51PM EDT145.004.302.156.900.00-57128.85%
MNST250117C001500002023-02-13 1:50PM EDT150.003.901.006.000.00-37121.61%
MNST250117C001550002023-02-27 12:24PM EDT155.002.900.000.000.00-3625.00%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MNST250117P000225002024-05-29 12:32PM EDT22.500.090.000.350.00-105661.91%
MNST250117P000250002023-11-09 2:04PM EDT25.000.100.000.700.00-107862.50%
MNST250117P000275002024-04-19 3:11PM EDT27.500.200.000.400.00-22856.79%
MNST250117P000300002023-11-20 12:45PM EDT30.000.490.050.700.00-12157.28%
MNST250117P000325002024-05-31 1:22PM EDT32.500.300.100.300.00-133040.82%
MNST250117P000350002024-06-14 1:07PM EDT35.000.350.000.600.00-110841.75%
MNST250117P000375002024-07-19 1:04PM EDT37.500.400.350.40-0.01-2.44%141531.98%
MNST250117P000400002024-07-12 10:44AM EDT40.000.440.350.600.00-132,48229.88%
MNST250117P000425002024-07-09 10:39AM EDT42.500.740.002.400.00-647643.07%
MNST250117P000450002024-07-16 2:35PM EDT45.001.200.951.300.00-31,36425.84%
MNST250117P000475002024-07-19 12:25PM EDT47.501.851.651.85+0.10+5.71%1052,61023.63%
MNST250117P000500002024-07-18 12:33PM EDT50.002.402.502.750.00-23,27322.38%
MNST250117P000525002024-07-15 12:49PM EDT52.504.013.604.000.00-22,37821.52%
MNST250117P000550002024-07-18 12:33PM EDT55.004.855.005.600.00-21,89021.00%
MNST250117P000575002024-07-01 12:14PM EDT57.508.316.907.800.00-268223.40%
MNST250117P000600002024-05-29 1:40PM EDT60.008.368.0011.900.00-201,67240.77%
MNST250117P000625002024-06-13 2:23PM EDT62.5013.709.6013.700.00-260039.44%
MNST250117P000650002024-06-27 2:28PM EDT65.0014.8013.8014.600.00-20022326.69%
MNST250117P000675002024-03-13 9:59AM EDT67.508.2011.7014.400.00-2650.00%
MNST250117P000700002024-06-13 3:13PM EDT70.0021.3017.1021.000.00-1048.24%
MNST250117P000725002023-11-03 10:42AM EDT72.5016.1015.0020.000.00-100.00%
MNST250117P000750002023-01-24 11:32AM EDT75.003.802.606.000.00-150.00%
MNST250117P000800002023-07-07 11:28AM EDT80.0023.8023.1026.500.00-300.00%
MNST250117P000850002023-02-08 3:15PM EDT85.005.503.508.500.00-140.00%
MNST250117P000900002023-02-06 1:30PM EDT90.006.884.008.800.00-330.00%
MNST250117P000950002023-01-26 4:20PM EDT95.008.208.009.600.00-75750.00%
MNST250117P001000002023-03-06 1:58PM EDT100.008.600.000.000.00-1180.00%
MNST250117P001100002022-12-01 3:36PM EDT110.0016.3014.5019.500.00-120.00%
MNST250117P001200002023-01-20 11:46AM EDT120.0025.2018.1021.400.00-160.00%
MNST250117P001300002023-02-28 2:14PM EDT130.0028.770.000.000.00-120.00%
MNST250117P001350002023-03-06 1:04PM EDT135.0031.300.000.000.00-250.00%
MNST250117P001400002023-01-20 10:49AM EDT140.0041.3033.5038.500.00-110.00%