Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621C00030000 | 2024-02-29 2:04PM EDT | 30.00 | 29.54 | 27.30 | 32.00 | 0.00 | - | 1 | 0 | 383.64% |
| MNST240621C00037500 | 2023-08-08 2:08PM EDT | 37.50 | 22.00 | 21.00 | 21.40 | 0.00 | - | - | 8 | 259.77% |
| MNST240621C00040000 | 2024-05-21 3:54PM EDT | 40.00 | 14.00 | 10.50 | 14.40 | 0.00 | - | 10 | 21 | 123.73% |
| MNST240621C00041000 | 2024-05-22 10:26AM EDT | 41.00 | 11.68 | 9.50 | 13.40 | +11.68 | - | - | 2 | 116.41% |
| MNST240621C00042500 | 2023-08-30 9:54AM EDT | 42.50 | 18.90 | 13.10 | 14.10 | 0.00 | - | 2 | 2 | 147.71% |
| MNST240621C00044000 | 2023-10-20 9:47AM EDT | 44.00 | 10.00 | 12.20 | 15.40 | 0.00 | - | 37 | 38 | 172.36% |
| MNST240621C00045000 | 2024-05-08 12:47PM EDT | 45.00 | 9.60 | 5.80 | 9.40 | 0.00 | - | 2 | 153 | 87.89% |
| MNST240621C00047500 | 2024-05-23 10:44AM EDT | 47.50 | 5.80 | 3.40 | 7.50 | 0.00 | - | 2 | 17 | 83.15% |
| MNST240621C00049000 | 2024-05-08 2:56PM EDT | 49.00 | 5.60 | 2.05 | 6.00 | 0.00 | - | 10 | 267 | 71.63% |
| MNST240621C00050000 | 2024-05-24 3:50PM EDT | 50.00 | 3.10 | 2.25 | 3.80 | -0.30 | -8.82% | 19 | 247 | 40.09% |
| MNST240621C00052500 | 2024-05-24 3:40PM EDT | 52.50 | 1.55 | 1.30 | 1.40 | +0.05 | +3.33% | 38 | 482 | 23.17% |
| MNST240621C00055000 | 2024-05-24 3:58PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | -0.02 | -4.26% | 225 | 3,793 | 23.54% |
| MNST240621C00057500 | 2024-05-24 3:50PM EDT | 57.50 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 7 | 3,515 | 26.37% |
| MNST240621C00060000 | 2024-05-24 3:52PM EDT | 60.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 9 | 2,710 | 32.81% |
| MNST240621C00062500 | 2024-05-24 2:39PM EDT | 62.50 | 0.12 | 0.00 | 0.20 | +0.01 | +9.09% | 20 | 1,798 | 43.07% |
| MNST240621C00065000 | 2024-05-23 10:44AM EDT | 65.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 5 | 1,276 | 52.93% |
| MNST240621C00067500 | 2024-04-15 3:46PM EDT | 67.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 90 | 441 | 70.80% |
| MNST240621C00070000 | 2024-05-24 10:38AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 9 | 11,373 | 50.20% |
| MNST240621C00072500 | 2024-05-06 10:17AM EDT | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 325 | 61.52% |
| MNST240621C00075000 | 2024-03-25 2:52PM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 66.80% |
| MNST240621C00077500 | 2024-01-03 2:16PM EDT | 77.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 111.82% |
| MNST240621C00080000 | 2024-05-24 1:53PM EDT | 80.00 | 0.50 | 0.00 | 0.50 | +0.45 | +900.00% | 1 | 111 | 89.45% |
| MNST240621C00085000 | 2023-12-12 1:23PM EDT | 85.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 55 | 138.38% |
| MNST240621C00105000 | 2023-03-23 11:18AM EDT | 105.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MNST240621C00110000 | 2023-03-17 12:14PM EDT | 110.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 96 | 96 | 50.00% |
| MNST240621C00115000 | 2023-03-17 10:22AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 50.00% |
| MNST240621C00135000 | 2023-03-09 11:31AM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MNST240621P00025000 | 2024-01-26 3:52PM EDT | 25.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 872 | 882 | 137.11% |
| MNST240621P00027500 | 2023-10-13 11:32AM EDT | 27.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 161 | 170 | 125.39% |
| MNST240621P00030000 | 2023-12-21 4:59PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 110.55% |
| MNST240621P00032500 | 2024-04-05 3:51PM EDT | 32.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 98 | 157.96% |
| MNST240621P00035000 | 2024-04-30 9:37AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 205 | 83.59% |
| MNST240621P00037500 | 2023-12-12 11:08AM EDT | 37.50 | 0.34 | 0.05 | 0.30 | 0.00 | - | 3 | 930 | 76.17% |
| MNST240621P00040000 | 2024-05-06 10:55AM EDT | 40.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1,362 | 59.77% |
| MNST240621P00041000 | 2023-12-15 1:04PM EDT | 41.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 43 | 59.18% |
| MNST240621P00042500 | 2024-05-24 3:18PM EDT | 42.50 | 0.10 | 0.00 | 0.20 | -0.06 | -37.50% | 1 | 1,200 | 53.81% |
| MNST240621P00044000 | 2024-05-07 3:32PM EDT | 44.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 53 | 40.23% |
| MNST240621P00045000 | 2024-05-21 11:40AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 263 | 44.63% |
| MNST240621P00046000 | 2024-05-06 10:42AM EDT | 46.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 1,308 | 32.03% |
| MNST240621P00047500 | 2024-05-24 3:18PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,254 | 28.52% |
| MNST240621P00049000 | 2024-05-23 10:46AM EDT | 49.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 14 | 853 | 25.44% |
| MNST240621P00050000 | 2024-05-24 2:10PM EDT | 50.00 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 6 | 4,175 | 25.73% |
| MNST240621P00052500 | 2024-05-24 3:42PM EDT | 52.50 | 0.98 | 1.00 | 1.10 | -0.11 | -10.09% | 1,049 | 8,728 | 21.39% |
| MNST240621P00055000 | 2024-05-24 3:43PM EDT | 55.00 | 2.55 | 2.40 | 2.75 | -0.05 | -1.92% | 20 | 13,778 | 22.46% |
| MNST240621P00057500 | 2024-05-24 3:49PM EDT | 57.50 | 4.75 | 3.30 | 4.90 | -0.15 | -3.06% | 15 | 2,340 | 22.07% |
| MNST240621P00060000 | 2024-05-23 10:47AM EDT | 60.00 | 7.09 | 5.30 | 9.40 | 0.00 | - | 3 | 592 | 82.13% |
| MNST240621P00062500 | 2024-05-23 2:11PM EDT | 62.50 | 9.70 | 7.80 | 11.90 | 0.00 | - | 1 | 162 | 93.60% |
| MNST240621P00065000 | 2024-05-22 3:45PM EDT | 65.00 | 12.10 | 10.90 | 14.40 | 0.00 | - | 1,270 | 370 | 57.37% |
| MNST240621P00067500 | 2024-03-14 10:06AM EDT | 67.50 | 6.80 | 10.80 | 14.70 | 0.00 | - | 9 | 4 | 0.00% |
| MNST240621P00070000 | 2024-05-23 3:46PM EDT | 70.00 | 17.41 | 15.00 | 19.40 | 0.00 | - | 9,700 | 3,700 | 122.61% |
| MNST240621P00080000 | 2023-03-17 10:14AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| MNST240621P00085000 | 2023-03-27 9:36AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MNST240621P00090000 | 2024-05-17 3:11PM EDT | 90.00 | 35.10 | 36.00 | 39.30 | 0.00 | - | 190 | 0 | 115.43% |
| MNST240621P00095000 | 2023-03-22 11:59AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MNST240621P00100000 | 2023-03-24 11:57AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| MNST240621P00105000 | 2023-03-22 11:52AM EDT | 105.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| MNST240621P00110000 | 2023-03-22 2:31PM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
