U.S. markets closed
F S&P 500
4,588.50 -1.00 (-0.02%) F Dow Jones
36,179.00 +13.00 (+0.04%) F Nasdaq
16,022.50 -16.25 (-0.10%) E-mini Russell 2000 Index Futur
1,870.70 +1.00 (+0.05%) Petróleo
70.40 +1.06 (+1.53%) Oro
2,047.60 +1.20 (+0.06%)
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:
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117C00022500 | 2023-09-14 1:06PM EST | 22.50 | 36.50 | 25.90 | 28.10 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117C00030000 | 2023-09-01 8:38AM EST | 30.00 | 30.00 | 23.70 | 27.60 | 0.00 | - | 1 | 35 | 68.86% |
| MNST250117C00032500 | 2023-02-01 1:19PM EST | 32.50 | 22.71 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117C00035000 | 2023-08-31 8:40AM EST | 35.00 | 26.00 | 20.80 | 21.80 | 0.00 | - | 1 | 2 | 49.49% |
| MNST250117C00037500 | 2023-03-01 10:12AM EST | 37.50 | 17.50 | - | - | 0.00 | - | - | - | 0.00% |
| MNST250117C00040000 | 2023-12-01 2:45PM EST | 40.00 | 18.40 | 15.20 | 20.00 | 0.00 | - | 6 | 17 | 59.07% |
| MNST250117C00042500 | 2023-10-17 8:51AM EST | 42.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| MNST250117C00045000 | 2023-11-16 2:15PM EST | 45.00 | 14.60 | 13.30 | 14.70 | 0.00 | - | 1 | 55 | 45.11% |
| MNST250117C00047500 | 2023-11-30 10:02AM EST | 47.50 | 11.50 | 11.50 | 11.80 | 0.00 | - | 1 | 25 | 37.32% |
| MNST250117C00050000 | 2023-12-07 11:15AM EST | 50.00 | 9.83 | 9.70 | 10.00 | -0.52 | -5.02% | 1 | 157 | 35.07% |
| MNST250117C00052500 | 2023-12-05 12:43PM EST | 52.50 | 8.18 | 8.10 | 8.40 | -0.12 | -1.45% | 1 | 172 | 33.35% |
| MNST250117C00055000 | 2023-12-06 3:13PM EST | 55.00 | 6.90 | 6.70 | 7.00 | 0.00 | - | 7 | 835 | 32.04% |
| MNST250117C00057500 | 2023-11-09 10:34AM EST | 57.50 | 6.90 | 5.40 | 5.70 | 0.00 | - | 2 | 203 | 30.65% |
| MNST250117C00060000 | 2023-11-08 11:38AM EST | 60.00 | 5.59 | 3.80 | 5.30 | 0.00 | - | 8 | 150 | 32.67% |
| MNST250117C00062500 | 2023-11-20 11:11AM EST | 62.50 | 4.00 | 3.10 | 3.90 | 0.00 | - | 1 | 167 | 29.74% |
| MNST250117C00065000 | 2023-12-07 10:11AM EST | 65.00 | 2.85 | 2.70 | 2.95 | -0.30 | -9.52% | 19 | 1,652 | 28.21% |
| MNST250117C00067500 | 2023-11-03 8:30AM EST | 67.50 | 3.30 | 0.95 | 4.00 | 0.00 | - | 50 | 747 | 35.90% |
| MNST250117C00070000 | 2023-11-21 2:43PM EST | 70.00 | 2.10 | 1.35 | 1.95 | 0.00 | - | 2 | 880 | 27.94% |
| MNST250117C00072500 | 2023-11-03 8:30AM EST | 72.50 | 2.50 | 1.25 | 1.65 | 0.00 | - | 50 | 461 | 28.30% |
| MNST250117C00075000 | 2023-12-01 11:26AM EST | 75.00 | 1.20 | 0.70 | 1.25 | 0.00 | - | 1 | 1,626 | 27.61% |
| MNST250117C00077500 | 2023-10-13 10:38AM EST | 77.50 | 0.55 | 0.00 | 1.60 | 0.00 | - | 10 | 45 | 31.76% |
| MNST250117C00080000 | 2023-12-06 11:58AM EST | 80.00 | 0.43 | 0.35 | 2.00 | 0.00 | - | 1 | 633 | 36.06% |
| MNST250117C00085000 | 2023-11-28 9:36AM EST | 85.00 | 0.35 | 0.15 | 1.45 | 0.00 | - | 1 | 29 | 35.67% |
| MNST250117C00090000 | 2023-12-06 11:39AM EST | 90.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 1 | 52 | 34.94% |
| MNST250117C00095000 | 2022-11-17 3:37PM EST | 95.00 | 23.83 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 152.98% |
| MNST250117C00100000 | 2023-03-20 10:18AM EST | 100.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
| MNST250117C00105000 | 2023-03-02 11:24AM EST | 105.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| MNST250117C00110000 | 2023-03-09 10:17AM EST | 110.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| MNST250117C00115000 | 2023-02-08 2:01PM EST | 115.00 | 13.00 | 10.20 | 15.00 | 0.00 | - | 1 | 29 | 107.83% |
| MNST250117C00120000 | 2023-03-17 9:57AM EST | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| MNST250117C00125000 | 2023-01-26 3:33PM EST | 125.00 | 10.20 | 8.00 | 12.00 | 0.00 | - | 1 | 37 | 100.81% |
| MNST250117C00130000 | 2023-02-16 12:10PM EST | 130.00 | 8.46 | 5.00 | 9.80 | 0.00 | - | 2 | 8 | 90.81% |
| MNST250117C00135000 | 2023-03-02 11:24AM EST | 135.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| MNST250117C00140000 | 2023-02-09 9:30AM EST | 140.00 | 5.50 | 2.60 | 7.40 | 0.00 | - | 2 | 2 | 82.35% |
| MNST250117C00145000 | 2023-02-07 11:51AM EST | 145.00 | 4.30 | 2.05 | 6.70 | 0.00 | - | 5 | 7 | 80.56% |
| MNST250117C00150000 | 2023-02-13 12:50PM EST | 150.00 | 3.90 | 1.00 | 6.00 | 0.00 | - | 3 | 7 | 76.93% |
| MNST250117C00155000 | 2023-02-27 11:24AM EST | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST250117P00022500 | 2023-11-01 1:08PM EST | 22.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 51.22% |
| MNST250117P00025000 | 2023-11-09 1:04PM EST | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 78 | 51.95% |
| MNST250117P00027500 | 2023-10-23 11:30AM EST | 27.50 | 0.55 | 0.00 | 1.20 | 0.00 | - | 20 | 28 | 53.74% |
| MNST250117P00030000 | 2023-11-20 11:45AM EST | 30.00 | 0.49 | 0.10 | 0.70 | 0.00 | - | 1 | 21 | 41.43% |
| MNST250117P00032500 | 2023-12-04 9:59AM EST | 32.50 | 0.45 | 0.20 | 0.50 | 0.00 | - | 2 | 324 | 33.81% |
| MNST250117P00035000 | 2023-11-14 10:37AM EST | 35.00 | 0.67 | 0.20 | 1.55 | 0.00 | - | 8 | 104 | 41.41% |
| MNST250117P00037500 | 2023-11-10 10:14AM EST | 37.50 | 0.95 | 0.70 | 0.90 | 0.00 | - | 19 | 410 | 30.54% |
| MNST250117P00040000 | 2023-12-06 11:58AM EST | 40.00 | 1.08 | 0.95 | 1.10 | 0.00 | - | 1 | 2,489 | 28.28% |
| MNST250117P00042500 | 2023-12-01 11:52AM EST | 42.50 | 1.25 | 1.25 | 1.40 | 0.00 | - | 16 | 432 | 26.49% |
| MNST250117P00045000 | 2023-12-01 11:53AM EST | 45.00 | 1.60 | 1.65 | 1.85 | 0.00 | - | 2 | 1,041 | 25.20% |
| MNST250117P00047500 | 2023-12-05 10:37AM EST | 47.50 | 2.25 | 2.15 | 2.35 | 0.00 | - | 57 | 2,164 | 23.60% |
| MNST250117P00050000 | 2023-12-07 10:08AM EST | 50.00 | 3.10 | 2.80 | 3.00 | +0.45 | +16.98% | 11 | 2,162 | 22.14% |
| MNST250117P00052500 | 2023-12-01 2:06PM EST | 52.50 | 3.50 | 3.60 | 3.90 | 0.00 | - | 108 | 1,461 | 21.16% |
| MNST250117P00055000 | 2023-12-04 9:32AM EST | 55.00 | 6.00 | 4.60 | 4.90 | 0.00 | - | 2 | 845 | 19.78% |
| MNST250117P00057500 | 2023-11-29 9:31AM EST | 57.50 | 5.50 | 5.90 | 6.10 | 0.00 | - | 1 | 382 | 18.37% |
| MNST250117P00060000 | 2023-09-29 8:48AM EST | 60.00 | 8.40 | 10.10 | 11.30 | 0.00 | - | 1 | 455 | 34.02% |
| MNST250117P00062500 | 2023-10-06 11:24AM EST | 62.50 | 13.30 | 8.20 | 8.80 | 0.00 | - | 1 | 88 | 12.79% |
| MNST250117P00065000 | 2023-11-10 10:56AM EST | 65.00 | 10.90 | 10.80 | 11.50 | 0.00 | - | 1 | 165 | 16.48% |
| MNST250117P00067500 | 2023-10-06 11:27AM EST | 67.50 | 18.20 | 12.00 | 14.20 | 0.00 | - | 16 | 0 | 20.03% |
| MNST250117P00070000 | 2023-08-28 11:56AM EST | 70.00 | 12.50 | 15.70 | 17.20 | 0.00 | - | 10 | 11 | 25.35% |
| MNST250117P00072500 | 2023-11-03 9:42AM EST | 72.50 | 16.10 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 29.24% |
| MNST250117P00075000 | 2023-01-24 10:32AM EST | 75.00 | 3.80 | 2.75 | 5.30 | 0.00 | - | 1 | 5 | 0.00% |
| MNST250117P00080000 | 2023-07-07 10:28AM EST | 80.00 | 23.80 | 23.10 | 26.50 | 0.00 | - | 3 | 0 | 27.54% |
| MNST250117P00085000 | 2023-02-08 2:15PM EST | 85.00 | 5.50 | 3.80 | 8.40 | 0.00 | - | 1 | 4 | 0.00% |
| MNST250117P00090000 | 2023-02-06 12:30PM EST | 90.00 | 6.88 | 4.00 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
| MNST250117P00095000 | 2023-01-26 3:20PM EST | 95.00 | 8.20 | 8.00 | 9.60 | 0.00 | - | 75 | 75 | 0.00% |
| MNST250117P00100000 | 2023-03-06 12:58PM EST | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MNST250117P00110000 | 2022-12-01 2:36PM EST | 110.00 | 16.30 | 14.50 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00120000 | 2023-01-20 10:46AM EST | 120.00 | 25.20 | 18.10 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| MNST250117P00130000 | 2023-02-28 1:14PM EST | 130.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MNST250117P00135000 | 2023-03-06 12:04PM EST | 135.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MNST250117P00140000 | 2023-01-20 9:49AM EST | 140.00 | 41.30 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.