香港股市 已收市

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
48.47+0.44 (+0.93%)
市場開市。 截至 10:28AM EDT。
價內期權
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
MNST240621C000300002024-02-29 2:04PM EDT30.0029.5427.3032.000.00-101,134.96%
MNST240621C000375002024-06-14 10:19AM EDT37.5011.2010.2011.600.00-33194.24%
MNST240621C000400002024-06-05 3:54PM EDT40.0011.658.609.100.00-3029134.77%
MNST240621C000410002024-05-30 9:30AM EDT41.0013.177.008.100.00-1083.20%
MNST240621C000425002023-08-30 9:54AM EDT42.5018.9013.1014.100.00-22494.34%
MNST240621C000440002023-10-20 9:47AM EDT44.0010.0012.2015.400.00-3738538.28%
MNST240621C000450002024-06-13 12:05PM EDT45.003.823.703.900.00-2115466.21%
MNST240621C000460002024-06-14 3:14PM EDT46.002.652.753.00+0.65+32.50%331157.72%
MNST240621C000475002024-06-17 10:03AM EDT47.501.651.351.55+0.85+106.25%3019644.04%
MNST240621C000490002024-06-17 10:05AM EDT49.000.410.400.50+0.21+105.00%561,82532.23%
MNST240621C000500002024-06-17 10:02AM EDT50.000.160.150.20+0.03+23.08%1108,18331.25%
MNST240621C000525002024-06-17 10:05AM EDT52.500.050.050.10-0.01-16.67%3105,86048.05%
MNST240621C000550002024-06-17 9:51AM EDT55.000.050.000.05+0.03+150.00%27,61253.13%
MNST240621C000575002024-06-14 3:11PM EDT57.500.050.000.000.00-33,86725.00%
MNST240621C000600002024-06-13 2:28PM EDT60.000.050.000.050.00-675,37182.81%
MNST240621C000625002024-06-13 11:32AM EDT62.500.060.000.050.00-61,77596.09%
MNST240621C000650002024-06-12 1:17PM EDT65.000.030.000.050.00-33,998107.81%
MNST240621C000675002024-06-06 3:34PM EDT67.500.150.000.050.00-1441120.31%
MNST240621C000700002024-06-14 3:23PM EDT70.000.020.000.050.00-5,000134,878131.25%
MNST240621C000725002024-06-07 9:30AM EDT72.500.050.000.050.00-1330142.19%
MNST240621C000750002024-06-06 1:44PM EDT75.000.050.000.050.00-578151.56%
MNST240621C000775002024-06-04 9:31AM EDT77.500.100.000.050.00-122162.50%
MNST240621C000800002024-05-24 1:53PM EDT80.000.500.000.050.00-1112171.88%
MNST240621C000850002023-12-12 1:23PM EDT85.000.200.002.250.00-555359.57%
MNST240621C001050002023-03-23 11:18AM EDT105.0013.940.000.000.00--150.00%
MNST240621C001100002023-03-17 12:14PM EDT110.0012.310.000.000.00-969650.00%
MNST240621C001150002023-03-17 10:22AM EDT115.0010.000.000.000.00-878750.00%
MNST240621C001350002023-03-09 11:31AM EDT135.003.700.000.000.00--350.00%
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
MNST240621P000250002024-01-26 3:52PM EDT25.000.160.000.200.00-872882284.38%
MNST240621P000275002023-10-13 11:32AM EDT27.500.400.050.200.00-161170257.03%
MNST240621P000300002023-12-21 4:59PM EDT30.000.200.000.250.00-1107221.88%
MNST240621P000325002024-04-05 3:51PM EDT32.500.070.002.150.00-198319.92%
MNST240621P000350002024-04-30 9:37AM EDT35.000.150.000.000.00-120550.00%
MNST240621P000375002024-06-17 9:47AM EDT37.500.050.000.100.00-710934110.94%
MNST240621P000390002024-06-17 9:50AM EDT39.000.060.000.15+0.01+20.00%65221103.13%
MNST240621P000400002024-06-17 9:57AM EDT40.000.060.050.20+0.01+20.00%201,362103.13%
MNST240621P000410002024-06-12 12:40PM EDT41.000.050.000.200.00-24587.89%
MNST240621P000425002024-06-13 2:58PM EDT42.500.050.050.200.00-201,19976.17%
MNST240621P000440002024-06-17 9:32AM EDT44.000.100.050.40+0.05+100.00%211670.51%
MNST240621P000450002024-06-14 3:12PM EDT45.000.110.050.200.00-2427956.35%
MNST240621P000460002024-06-14 3:54PM EDT46.000.160.050.200.00-1231,40544.34%
MNST240621P000475002024-06-17 10:04AM EDT47.500.250.150.25-0.20-44.44%933,24327.64%
MNST240621P000490002024-06-17 9:48AM EDT49.000.600.650.70-0.50-45.45%592,74816.80%
MNST240621P000500002024-06-17 10:11AM EDT50.001.451.351.50-0.85-39.53%1710,3040.00%
MNST240621P000525002024-06-17 10:05AM EDT52.503.803.703.90-0.90-19.15%1105,8820.00%
MNST240621P000550002024-06-14 2:04PM EDT55.007.056.208.100.00-88,797113.48%
MNST240621P000575002024-06-14 2:34PM EDT57.509.908.709.000.00-1601970.00%
MNST240621P000600002024-06-14 2:34PM EDT60.0012.2311.2012.900.00-221271150.98%
MNST240621P000625002024-06-14 2:30PM EDT62.5014.7012.7015.700.00-141162131.64%
MNST240621P000650002024-05-31 1:09PM EDT65.0013.9014.7017.900.00-510251.37%
MNST240621P000675002024-03-14 10:06AM EDT67.506.8010.8014.700.00-940.00%
MNST240621P000700002024-06-14 3:23PM EDT70.0022.2220.7023.000.00-5,52651,316198.24%
MNST240621P000750002024-05-28 12:41PM EDT75.0023.3024.2028.200.00-20342.58%
MNST240621P000800002023-03-17 10:14AM EDT80.003.400.000.000.00-29800.00%
MNST240621P000850002023-03-27 9:36AM EDT85.004.000.000.000.00-300.00%
MNST240621P000900002024-05-17 3:11PM EDT90.0035.1040.1044.100.00-1900329.10%
MNST240621P000950002023-03-22 11:59AM EDT95.006.500.000.000.00--00.00%
MNST240621P001000002023-03-24 11:57AM EDT100.008.700.000.000.00-18270.00%
MNST240621P001050002023-03-22 11:52AM EDT105.0010.200.000.000.00-11150.00%
MNST240621P001100002023-03-22 2:31PM EDT110.0013.000.000.000.00--10.00%