Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.428,20 +2,30 (+0,09%) Bitcoin USD
70.177,30 -883,00 (-1,24%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116C00030000 | 2024-05-15 3:53PM EDT | 30.00 | 27.50 | 24.00 | 29.00 | 0.00 | - | 2 | 23 | 54.37% |
| MNST260116C00035000 | 2024-05-06 10:26AM EDT | 35.00 | 23.30 | 19.50 | 24.50 | 0.00 | - | - | 1 | 61.19% |
| MNST260116C00040000 | 2024-02-20 2:09PM EDT | 40.00 | 20.37 | 22.00 | 26.40 | 0.00 | - | 1 | 9 | 72.50% |
| MNST260116C00045000 | 2024-03-01 11:12AM EDT | 45.00 | 19.10 | 19.00 | 19.90 | 0.00 | - | 2 | 0 | 60.55% |
| MNST260116C00050000 | 2024-05-21 11:02AM EDT | 50.00 | 11.45 | 9.00 | 14.00 | -0.55 | -4.58% | 9 | 20 | 46.79% |
| MNST260116C00052500 | 2024-05-02 2:37PM EDT | 52.50 | 10.30 | 7.50 | 12.50 | 0.00 | - | 1 | 22 | 44.94% |
| MNST260116C00055000 | 2024-05-20 1:00PM EDT | 55.00 | 9.25 | 8.10 | 9.40 | 0.00 | - | 1 | 233 | 36.95% |
| MNST260116C00057500 | 2024-04-11 3:28PM EDT | 57.50 | 8.50 | 6.00 | 11.00 | 0.00 | - | 2 | 72 | 46.18% |
| MNST260116C00060000 | 2024-05-20 12:59PM EDT | 60.00 | 8.50 | 4.10 | 9.00 | 0.00 | - | 1 | 27 | 41.82% |
| MNST260116C00062500 | 2024-05-09 3:14PM EDT | 62.50 | 6.30 | 3.60 | 8.00 | 0.00 | - | 1 | 16 | 40.91% |
| MNST260116C00065000 | 2024-04-29 12:18PM EDT | 65.00 | 4.87 | 3.50 | 7.00 | 0.00 | - | 25 | 96 | 39.75% |
| MNST260116C00067500 | 2024-01-25 3:48PM EDT | 67.50 | 4.60 | 4.00 | 4.80 | 0.00 | - | 27 | 33 | 33.80% |
| MNST260116C00070000 | 2024-03-18 10:30AM EDT | 70.00 | 6.40 | 3.60 | 4.00 | 0.00 | - | 1 | 10 | 32.73% |
| MNST260116C00075000 | 2024-05-03 2:11PM EDT | 75.00 | 2.50 | 2.00 | 5.00 | 0.00 | - | 1,102 | 834 | 40.44% |
| MNST260116C00080000 | 2023-11-21 12:59PM EDT | 80.00 | 3.38 | 0.80 | 4.20 | 0.00 | - | 8 | 4 | 40.54% |
| MNST260116C00085000 | 2024-04-18 2:31PM EDT | 85.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 59 | 46.83% |
| MNST260116C00090000 | 2024-04-19 9:30AM EDT | 90.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 49.59% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST260116P00027500 | 2023-11-27 10:30AM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| MNST260116P00030000 | 2024-02-29 3:25PM EDT | 30.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 35 | 90 | 30.66% |
| MNST260116P00035000 | 2024-03-11 9:45AM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 57 | 6.25% |
| MNST260116P00040000 | 2024-03-06 10:40AM EDT | 40.00 | 1.02 | 1.30 | 1.50 | 0.00 | - | 1 | 0 | 25.06% |
| MNST260116P00042500 | 2024-05-20 3:43PM EDT | 42.50 | 2.15 | 1.55 | 2.65 | 0.00 | - | 4 | 25 | 27.64% |
| MNST260116P00045000 | 2024-05-20 2:10PM EDT | 45.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 33.31% |
| MNST260116P00047500 | 2024-05-15 2:55PM EDT | 47.50 | 3.30 | 1.20 | 5.90 | 0.00 | - | 5 | 19 | 33.19% |
| MNST260116P00050000 | 2024-05-15 12:38PM EDT | 50.00 | 4.40 | 3.20 | 4.90 | 0.00 | - | 5 | 840 | 24.41% |
| MNST260116P00052500 | 2024-05-15 12:35PM EDT | 52.50 | 5.30 | 4.30 | 5.60 | 0.00 | - | 40 | 63 | 22.27% |
| MNST260116P00055000 | 2024-05-06 3:47PM EDT | 55.00 | 5.70 | 4.70 | 8.00 | 0.00 | - | 1 | 19 | 25.87% |
| MNST260116P00057500 | 2024-05-06 3:47PM EDT | 57.50 | 6.60 | 5.30 | 10.00 | 0.00 | - | 1 | 36 | 27.45% |
| MNST260116P00060000 | 2024-05-06 3:47PM EDT | 60.00 | 7.70 | 6.70 | 11.50 | 0.00 | - | 1 | 37 | 26.78% |
| MNST260116P00065000 | 2024-01-23 11:58AM EDT | 65.00 | 11.08 | 8.80 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| MNST260116P00067500 | 2024-04-22 10:17AM EDT | 67.50 | 14.30 | 12.30 | 16.70 | 0.00 | - | 1 | 3 | 24.92% |
| MNST260116P00075000 | 2024-04-26 2:20PM EDT | 75.00 | 21.60 | 19.00 | 24.00 | 0.00 | - | 1 | 2 | 29.42% |
| MNST260116P00080000 | 2024-03-05 4:49PM EDT | 80.00 | 22.07 | 21.50 | 26.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.