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
50.14+0.65 (+1.31%)
收市:04:00PM EDT
50.00 -0.14 (-0.28%)
市前: 09:04AM EDT
價內期權
認購期權範圍2025年1月17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
MNST250117C000225002024-06-18 9:35AM EDT22.5026.800.000.000.00-120.00%
MNST250117C000250002024-01-19 12:03PM EDT25.0032.9729.0034.000.00-22154.74%
MNST250117C000275002024-04-30 3:54PM EDT27.5027.4022.5027.100.00--185.28%
MNST250117C000300002024-02-07 4:46PM EDT30.0028.2528.5033.500.00-2136176.05%
MNST250117C000325002024-02-29 11:03AM EDT32.5028.5326.1031.000.00-1015160.01%
MNST250117C000350002024-06-14 11:23AM EDT35.0015.100.000.000.00-10200.00%
MNST250117C000375002024-06-17 12:19PM EDT37.5012.790.000.000.00-330.00%
MNST250117C000400002024-03-26 9:50AM EDT40.0021.3013.6014.800.00-11761.08%
MNST250117C000425002024-06-06 3:41PM EDT42.5011.900.000.000.00-4350.00%
MNST250117C000450002024-06-21 9:36AM EDT45.007.270.000.000.00-1710.00%
MNST250117C000475002024-06-24 9:50AM EDT47.505.600.000.000.00-11020.00%
MNST250117C000500002024-06-25 1:05PM EDT50.004.300.000.000.00-501,5420.00%
MNST250117C000525002024-06-24 1:59PM EDT52.502.850.000.000.00-33581.56%
MNST250117C000550002024-06-25 1:05PM EDT55.002.200.000.000.00-81,2493.13%
MNST250117C000575002024-06-24 10:22AM EDT57.501.400.000.000.00-11,2833.13%
MNST250117C000600002024-06-25 10:29AM EDT60.000.960.000.000.00-61,4576.25%
MNST250117C000625002024-06-25 1:13PM EDT62.500.650.000.000.00-27266.25%
MNST250117C000650002024-06-25 9:51AM EDT65.000.470.000.000.00-52,4726.25%
MNST250117C000675002024-06-12 9:57AM EDT67.500.390.000.000.00-39346.25%
MNST250117C000700002024-06-12 2:41PM EDT70.000.450.000.000.00-71,58112.50%
MNST250117C000725002024-04-25 10:53AM EDT72.500.450.000.550.00-259534.62%
MNST250117C000750002024-05-17 9:30AM EDT75.000.300.151.250.00-101,71545.85%
MNST250117C000775002024-03-28 1:44PM EDT77.500.800.250.750.00-115042.04%
MNST250117C000800002024-06-25 11:57AM EDT80.000.250.000.000.00-6071512.50%
MNST250117C000850002024-03-18 9:35AM EDT85.000.500.000.750.00-13748.15%
MNST250117C000900002024-03-07 2:38PM EDT90.000.800.001.250.00-66458.67%
MNST250117C000950002022-11-17 4:37PM EDT95.0023.8322.5027.500.00-11235.72%
MNST250117C001000002023-03-20 11:18AM EDT100.0020.990.000.000.00-121925.00%
MNST250117C001050002023-03-02 12:24PM EDT105.0017.760.000.000.00-6725.00%
MNST250117C001100002023-03-09 11:17AM EDT110.0016.400.000.000.00-31625.00%
MNST250117C001150002023-02-08 3:01PM EDT115.0013.0010.2015.000.00-129164.12%
MNST250117C001200002023-03-17 10:57AM EDT120.0012.000.000.000.00-14225.00%
MNST250117C001250002023-01-26 4:33PM EDT125.0010.208.0012.000.00-137152.82%
MNST250117C001300002023-02-16 1:10PM EDT130.008.465.009.800.00-28137.45%
MNST250117C001350002023-03-02 12:24PM EDT135.006.240.000.000.00-61325.00%
MNST250117C001400002023-02-09 10:30AM EDT140.005.502.607.400.00-22124.27%
MNST250117C001450002023-02-07 12:51PM EDT145.004.302.056.700.00-57121.36%
MNST250117C001500002023-02-13 1:50PM EDT150.003.901.006.000.00-37115.74%
MNST250117C001550002023-02-27 12:24PM EDT155.002.900.000.000.00-3625.00%
認沽盤範圍2025年1月17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
MNST250117P000225002024-05-29 12:32PM EDT22.500.090.000.000.00-105625.00%
MNST250117P000250002023-11-09 2:04PM EDT25.000.100.000.700.00-107857.81%
MNST250117P000275002024-04-19 3:11PM EDT27.500.200.000.000.00-22812.50%
MNST250117P000300002023-11-20 12:45PM EDT30.000.490.000.700.00-12152.83%
MNST250117P000325002024-05-31 1:22PM EDT32.500.300.000.000.00-133012.50%
MNST250117P000350002024-06-14 1:07PM EDT35.000.350.000.000.00-110812.50%
MNST250117P000375002024-06-21 1:41PM EDT37.500.450.000.000.00-14136.25%
MNST250117P000400002024-06-20 3:49PM EDT40.000.800.000.000.00-742,4856.25%
MNST250117P000425002024-06-25 9:34AM EDT42.500.600.000.000.00-244736.25%
MNST250117P000450002024-06-25 3:27PM EDT45.001.300.000.000.00-91,4533.13%
MNST250117P000475002024-06-25 12:36PM EDT47.502.000.000.000.00-1262,5901.56%
MNST250117P000500002024-06-24 12:38PM EDT50.003.290.000.000.00-73,2590.20%
MNST250117P000525002024-06-24 12:28PM EDT52.504.500.000.000.00-602,3780.00%
MNST250117P000550002024-06-21 2:42PM EDT55.006.450.000.000.00-11,8680.00%
MNST250117P000575002024-06-17 10:40AM EDT57.508.880.000.000.00-16820.00%
MNST250117P000600002024-05-29 1:40PM EDT60.008.360.000.000.00-201,6720.00%
MNST250117P000625002024-06-13 2:23PM EDT62.5013.700.000.000.00-260600.00%
MNST250117P000650002024-06-24 1:48PM EDT65.0015.560.000.000.00-12230.00%
MNST250117P000675002024-03-13 9:59AM EDT67.508.2011.7014.400.00-2650.00%
MNST250117P000700002024-06-13 3:13PM EDT70.0021.300.000.000.00-100.00%
MNST250117P000725002023-11-03 10:42AM EDT72.5016.1015.0020.000.00-100.00%
MNST250117P000750002023-01-24 11:32AM EDT75.003.802.755.300.00-150.00%
MNST250117P000800002023-07-07 11:28AM EDT80.0023.8023.1026.500.00-300.00%
MNST250117P000850002023-02-08 3:15PM EDT85.005.503.808.400.00-140.00%
MNST250117P000900002023-02-06 1:30PM EDT90.006.884.008.800.00-330.00%
MNST250117P000950002023-01-26 4:20PM EDT95.008.208.009.600.00-75750.00%
MNST250117P001000002023-03-06 1:58PM EDT100.008.600.000.000.00-1180.00%
MNST250117P001100002022-12-01 3:36PM EDT110.0016.3014.5019.500.00-120.00%
MNST250117P001200002023-01-20 11:46AM EDT120.0025.2018.1021.400.00-160.00%
MNST250117P001300002023-02-28 2:14PM EDT130.0028.770.000.000.00-120.00%
MNST250117P001350002023-03-06 1:04PM EDT135.0031.300.000.000.00-250.00%
MNST250117P001400002023-01-20 10:49AM EDT140.0041.3033.5038.500.00-110.00%