U.S. markets closed
F S&P 500
4,589.00 -0.50 (-0.01%) F Dow Jones
36,181.00 +15.00 (+0.04%) F Nasdaq
16,023.75 -15.00 (-0.09%) E-mini Russell 2000 Index Futur
1,871.10 +1.40 (+0.07%) Petróleo
70.37 +1.03 (+1.49%) Oro
2,047.80 +1.40 (+0.07%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240119C00022500 | 2022-05-17 10:31AM EST | 22.50 | 23.70 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119C00025000 | 2023-04-25 8:30AM EST | 25.00 | 29.80 | 32.80 | 34.10 | 0.00 | - | 2 | 10 | 286.82% |
| MNST240119C00027500 | 2023-12-06 1:13PM EST | 27.50 | 25.70 | 24.60 | 29.40 | 0.00 | - | 1 | 11 | 109.57% |
| MNST240119C00030000 | 2023-02-01 12:39PM EST | 30.00 | 23.18 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119C00032500 | 2023-04-28 12:58PM EST | 32.50 | 25.10 | 26.10 | 27.00 | 0.00 | - | 5 | 31 | 225.68% |
| MNST240119C00035000 | 2023-07-03 8:35AM EST | 35.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| MNST240119C00037500 | 2023-06-20 10:58AM EST | 37.50 | 22.40 | 20.80 | 23.00 | 0.00 | - | 2 | 2 | 190.28% |
| MNST240119C00040000 | 2023-11-14 2:09PM EST | 40.00 | 15.77 | 12.20 | 16.80 | 0.00 | - | 1 | 377 | 55.27% |
| MNST240119C00042500 | 2023-11-02 2:10PM EST | 42.50 | 10.80 | 13.00 | 13.20 | 0.00 | - | 2 | 357 | 79.15% |
| MNST240119C00045000 | 2023-11-03 8:41AM EST | 45.00 | 11.40 | 8.00 | 12.80 | 0.00 | - | 1 | 591 | 62.31% |
| MNST240119C00046000 | 2023-10-30 8:37AM EST | 46.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| MNST240119C00047500 | 2023-12-05 9:30AM EST | 47.50 | 8.07 | 5.20 | 9.10 | 0.00 | - | 2 | 190 | 71.73% |
| MNST240119C00049000 | 2023-12-01 12:23PM EST | 49.00 | 7.02 | 3.70 | 7.40 | 0.00 | - | 1 | 66 | 60.01% |
| MNST240119C00050000 | 2023-12-05 3:48PM EST | 50.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 4 | 1,892 | 31.08% |
| MNST240119C00052500 | 2023-12-07 12:26PM EST | 52.50 | 2.90 | 2.75 | 2.90 | +0.20 | +7.41% | 14 | 3,741 | 25.49% |
| MNST240119C00055000 | 2023-12-07 3:01PM EST | 55.00 | 1.23 | 1.20 | 1.30 | +0.03 | +2.50% | 296 | 3,645 | 21.73% |
| MNST240119C00057500 | 2023-12-07 2:59PM EST | 57.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 28 | 3,119 | 20.31% |
| MNST240119C00060000 | 2023-12-07 3:21PM EST | 60.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 9 | 2,135 | 22.36% |
| MNST240119C00062500 | 2023-12-06 1:00PM EST | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 3,211 | 24.71% |
| MNST240119C00065000 | 2023-12-07 3:01PM EST | 65.00 | 0.04 | 0.00 | 0.15 | -0.08 | -66.67% | 10 | 1,014 | 32.52% |
| MNST240119C00067500 | 2023-12-07 9:30AM EST | 67.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 577 | 37.70% |
| MNST240119C00070000 | 2023-11-17 11:28AM EST | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,421 | 42.58% |
| MNST240119C00072500 | 2023-11-13 9:30AM EST | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 723 | 47.17% |
| MNST240119C00075000 | 2023-08-30 10:13AM EST | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 338 | 56.74% |
| MNST240119C00077500 | 2023-05-09 8:35AM EST | 77.50 | 0.56 | 0.10 | 0.65 | 0.00 | - | 1 | 54 | 66.41% |
| MNST240119C00080000 | 2023-08-17 9:37AM EST | 80.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 55.76% |
| MNST240119C00085000 | 2023-02-28 2:30PM EST | 85.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MNST240119C00090000 | 2023-02-23 10:40AM EST | 90.00 | 21.00 | 20.30 | 21.60 | 0.00 | - | 1 | 300 | 402.00% |
| MNST240119C00095000 | 2023-01-19 10:03AM EST | 95.00 | 16.50 | 17.80 | 19.00 | 0.00 | - | 1 | 40 | 376.39% |
| MNST240119C00100000 | 2023-03-27 8:49AM EST | 100.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 952 | 50.00% |
| MNST240119C00105000 | 2023-03-24 2:20PM EST | 105.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,517 | 50.00% |
| MNST240119C00110000 | 2023-03-27 10:05AM EST | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 90 | 1,058 | 50.00% |
| MNST240119C00115000 | 2023-03-20 10:20AM EST | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 25 | 401 | 50.00% |
| MNST240119C00120000 | 2023-03-20 1:47PM EST | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 31 | 461 | 50.00% |
| MNST240119C00125000 | 2023-03-20 10:29AM EST | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,283 | 50.00% |
| MNST240119C00130000 | 2023-03-20 10:30AM EST | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 34 | 336 | 50.00% |
| MNST240119C00135000 | 2023-03-27 1:43PM EST | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| MNST240119C00140000 | 2023-03-27 9:56AM EST | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| MNST240119C00145000 | 2023-03-20 11:36AM EST | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 59 | 412 | 50.00% |
| MNST240119C00150000 | 2022-12-29 1:35PM EST | 150.00 | 1.37 | 0.50 | 1.10 | 0.00 | - | 10 | 2 | 168.36% |
| MNST240119C00155000 | 2023-03-15 9:58AM EST | 155.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240119P00020000 | 2022-12-14 12:15PM EST | 20.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119P00022500 | 2022-11-21 10:49AM EST | 22.50 | 0.28 | - | - | 0.00 | - | - | - | 0.00% |
| MNST240119P00025000 | 2023-11-01 12:26PM EST | 25.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 386 | 109.77% |
| MNST240119P00027500 | 2023-10-17 12:12PM EST | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,267 | 88.28% |
| MNST240119P00030000 | 2023-07-21 9:45AM EST | 30.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 7 | 611 | 128.61% |
| MNST240119P00032500 | 2023-10-26 12:18PM EST | 32.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 2,387 | 68.36% |
| MNST240119P00035000 | 2023-11-02 11:29AM EST | 35.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 476 | 112.99% |
| MNST240119P00037500 | 2023-11-03 9:50AM EST | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 2,512 | 57.03% |
| MNST240119P00040000 | 2023-11-02 11:29AM EST | 40.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 1,473 | 43.36% |
| MNST240119P00041000 | 2023-10-19 2:18PM EST | 41.00 | 0.43 | 0.00 | 0.30 | 0.00 | - | - | 1 | 56.49% |
| MNST240119P00042500 | 2023-12-04 10:16AM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,309 | 40.23% |
| MNST240119P00044000 | 2023-11-08 1:15PM EST | 44.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 38.38% |
| MNST240119P00045000 | 2023-12-07 3:01PM EST | 45.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 10 | 2,056 | 34.96% |
| MNST240119P00046000 | 2023-11-17 1:12PM EST | 46.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 10 | 54 | 31.64% |
| MNST240119P00047500 | 2023-11-29 9:49AM EST | 47.50 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 2,468 | 31.98% |
| MNST240119P00049000 | 2023-12-05 3:27PM EST | 49.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 93 | 25.00% |
| MNST240119P00050000 | 2023-12-07 2:30PM EST | 50.00 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 6 | 2,480 | 23.85% |
| MNST240119P00052500 | 2023-12-07 2:30PM EST | 52.50 | 0.73 | 0.65 | 0.75 | -0.02 | -2.67% | 8 | 2,553 | 20.24% |
| MNST240119P00055000 | 2023-12-07 3:01PM EST | 55.00 | 1.73 | 1.60 | 1.70 | +0.07 | +4.22% | 20 | 2,883 | 17.65% |
| MNST240119P00057500 | 2023-12-07 9:30AM EST | 57.50 | 3.40 | 3.30 | 3.50 | -0.22 | -6.08% | 3 | 483 | 17.38% |
| MNST240119P00060000 | 2023-12-05 3:26PM EST | 60.00 | 6.00 | 3.60 | 6.00 | 0.00 | - | 10 | 3 | 25.10% |
| MNST240119P00062500 | 2023-10-11 2:14PM EST | 62.50 | 13.38 | 6.30 | 8.10 | 0.00 | - | 92 | 0 | 0.00% |
| MNST240119P00065000 | 2023-11-07 3:02PM EST | 65.00 | 9.10 | 8.40 | 12.80 | 0.00 | - | 7 | 0 | 73.73% |
| MNST240119P00067500 | 2023-07-27 11:13AM EST | 67.50 | 9.40 | 9.70 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| MNST240119P00070000 | 2023-08-02 2:38PM EST | 70.00 | 12.20 | 13.10 | 13.80 | 0.00 | - | 4 | 0 | 0.00% |
| MNST240119P00075000 | 2023-05-30 10:35AM EST | 75.00 | 17.20 | 17.20 | 17.90 | 0.00 | - | 2 | 2 | 0.00% |
| MNST240119P00080000 | 2023-08-04 2:50PM EST | 80.00 | 24.72 | 23.10 | 23.80 | 0.00 | - | 5 | 0 | 0.00% |
| MNST240119P00085000 | 2023-03-23 1:52PM EST | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240119P00090000 | 2023-03-27 10:06AM EST | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240119P00095000 | 2023-03-03 12:09PM EST | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MNST240119P00100000 | 2023-03-24 2:33PM EST | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 0.00% |
| MNST240119P00105000 | 2023-03-22 10:52AM EST | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 39 | 317 | 0.00% |
| MNST240119P00110000 | 2023-03-13 9:52AM EST | 110.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| MNST240119P00115000 | 2023-01-10 11:56AM EST | 115.00 | 17.20 | 13.70 | 15.60 | 0.00 | - | 44 | 84 | 0.00% |
| MNST240119P00120000 | 2022-04-26 12:25PM EST | 120.00 | 35.20 | 30.00 | 34.40 | 0.00 | - | 4 | 4 | 0.00% |
| MNST240119P00130000 | 2023-02-10 10:19AM EST | 130.00 | 27.02 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| MNST240119P00135000 | 2022-11-28 9:54AM EST | 135.00 | 31.06 | 31.70 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240119P00140000 | 2022-05-06 9:13AM EST | 140.00 | 55.75 | 48.60 | 53.40 | 0.00 | - | 1 | 0 | 0.00% |
| MNST240119P00150000 | 2023-01-03 1:33PM EST | 150.00 | 49.23 | 45.70 | 49.90 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.