La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 799,68 +193,48 (+0,31 %)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240628C00050000 | 2024-06-14 2:07PM EDT | 50.00 | 11.50 | 9.65 | 11.60 | -2.17 | -15.87% | 3 | 13 | 89.55% |
| CELH240628C00055000 | 2024-06-14 10:45AM EDT | 55.00 | 7.10 | 4.85 | 7.85 | +0.40 | +5.97% | 6 | 17 | 76.17% |
| CELH240628C00060000 | 2024-06-14 3:44PM EDT | 60.00 | 2.75 | 2.62 | 3.45 | -1.40 | -33.73% | 96 | 744 | 67.68% |
| CELH240628C00062000 | 2024-06-14 3:43PM EDT | 62.00 | 2.00 | 1.60 | 2.52 | -1.02 | -33.77% | 217 | 299 | 64.70% |
| CELH240628C00063000 | 2024-06-14 3:45PM EDT | 63.00 | 1.59 | 1.50 | 2.18 | -1.06 | -40.00% | 83 | 219 | 67.63% |
| CELH240628C00064000 | 2024-06-14 3:44PM EDT | 64.00 | 1.40 | 1.25 | 1.65 | -0.47 | -25.13% | 39 | 90 | 65.53% |
| CELH240628C00065000 | 2024-06-14 3:59PM EDT | 65.00 | 1.14 | 0.62 | 1.64 | -0.66 | -36.67% | 322 | 493 | 63.87% |
| CELH240628C00066000 | 2024-06-14 3:53PM EDT | 66.00 | 0.88 | 0.80 | 1.01 | -0.65 | -42.48% | 41 | 422 | 63.53% |
| CELH240628C00067000 | 2024-06-14 3:53PM EDT | 67.00 | 0.75 | 0.30 | 1.15 | -0.58 | -43.61% | 38 | 304 | 63.48% |
| CELH240628C00068000 | 2024-06-14 3:22PM EDT | 68.00 | 0.61 | 0.39 | 0.82 | -0.45 | -42.45% | 94 | 218 | 64.45% |
| CELH240628C00069000 | 2024-06-14 3:52PM EDT | 69.00 | 0.51 | 0.29 | 0.68 | -0.46 | -47.42% | 6 | 312 | 64.65% |
| CELH240628C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 0.58 | 0.37 | 0.56 | -0.22 | -27.50% | 303 | 766 | 68.26% |
| CELH240628C00071000 | 2024-06-14 3:43PM EDT | 71.00 | 0.36 | 0.11 | 0.79 | -0.28 | -43.75% | 21 | 74 | 71.88% |
| CELH240628C00072000 | 2024-06-13 3:29PM EDT | 72.00 | 0.29 | 0.05 | 0.33 | -0.25 | -46.30% | 1 | 145 | 61.72% |
| CELH240628C00073000 | 2024-06-14 3:26PM EDT | 73.00 | 0.25 | 0.19 | 0.28 | -0.18 | -41.86% | 29 | 261 | 68.36% |
| CELH240628C00074000 | 2024-06-14 3:41PM EDT | 74.00 | 0.21 | 0.03 | 0.25 | -0.17 | -44.74% | 1 | 222 | 64.65% |
| CELH240628C00075000 | 2024-06-14 3:58PM EDT | 75.00 | 0.15 | 0.03 | 0.21 | -0.20 | -57.14% | 261 | 1,195 | 66.02% |
| CELH240628C00076000 | 2024-06-14 2:16PM EDT | 76.00 | 0.19 | 0.14 | 0.21 | -0.09 | -32.14% | 1 | 110 | 74.22% |
| CELH240628C00077000 | 2024-06-14 11:53AM EDT | 77.00 | 0.01 | 0.08 | 0.20 | -0.23 | -95.83% | 6 | 98 | 74.22% |
| CELH240628C00078000 | 2024-06-13 3:57PM EDT | 78.00 | 0.22 | 0.06 | 0.23 | 0.00 | - | 6 | 338 | 77.73% |
| CELH240628C00079000 | 2024-06-14 11:42AM EDT | 79.00 | 0.20 | 0.06 | 0.20 | 0.00 | - | 1 | 38 | 79.10% |
| CELH240628C00080000 | 2024-06-14 3:22PM EDT | 80.00 | 0.10 | 0.08 | 0.30 | -0.04 | -28.57% | 34 | 546 | 87.89% |
| CELH240628C00081000 | 2024-06-13 3:51PM EDT | 81.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 8 | 37 | 95.70% |
| CELH240628C00082000 | 2024-06-13 10:10AM EDT | 82.00 | 0.06 | 0.04 | 0.75 | 0.00 | - | 14 | 111 | 108.69% |
| CELH240628C00083000 | 2024-06-13 9:36AM EDT | 83.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 101.66% |
| CELH240628C00084000 | 2024-06-13 12:49PM EDT | 84.00 | 0.36 | 0.00 | 0.88 | 0.00 | - | 18 | 243 | 117.58% |
| CELH240628C00085000 | 2024-06-14 3:21PM EDT | 85.00 | 0.06 | 0.00 | 0.26 | -0.01 | -14.29% | 2 | 240 | 95.70% |
| CELH240628C00086000 | 2024-06-13 11:39AM EDT | 86.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 11 | 93 | 100.59% |
| CELH240628C00087000 | 2024-06-12 3:00PM EDT | 87.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | 14 | 42 | 138.67% |
| CELH240628C00088000 | 2024-06-10 3:38PM EDT | 88.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 361 | 324 | 89.84% |
| CELH240628C00089000 | 2024-06-10 9:46AM EDT | 89.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 122.46% |
| CELH240628C00090000 | 2024-06-14 9:54AM EDT | 90.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 2 | 263 | 92.97% |
| CELH240628C00091000 | 2024-06-07 9:31AM EDT | 91.00 | 0.56 | 0.00 | 0.36 | 0.00 | - | 1 | 91 | 116.41% |
| CELH240628C00092000 | 2024-06-13 2:49PM EDT | 92.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 26 | 112.89% |
| CELH240628C00093000 | 2024-06-10 3:44PM EDT | 93.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 6 | 16 | 155.86% |
| CELH240628C00094000 | 2024-06-06 2:53PM EDT | 94.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 4 | 15 | 155.76% |
| CELH240628C00095000 | 2024-06-14 11:49AM EDT | 95.00 | 0.06 | 0.01 | 0.39 | -0.05 | -45.45% | 2 | 98 | 128.32% |
| CELH240628C00096000 | 2024-06-06 11:30AM EDT | 96.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 8 | 44 | 117.19% |
| CELH240628C00097000 | 2024-05-28 11:29AM EDT | 97.00 | 1.64 | 0.00 | 1.29 | 0.00 | - | 4 | 1 | 166.31% |
| CELH240628C00098000 | 2024-06-13 9:44AM EDT | 98.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 15 | 166.21% |
| CELH240628C00099000 | 2024-06-12 2:28PM EDT | 99.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 115 | 162.50% |
| CELH240628C00100000 | 2024-06-13 2:47PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 86 | 120.70% |
| CELH240628C00101000 | 2024-06-10 3:44PM EDT | 101.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 26 | 40 | 143.95% |
| CELH240628C00102000 | 2024-06-12 11:55AM EDT | 102.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 14 | 16 | 178.52% |
| CELH240628C00103000 | 2024-06-12 10:31AM EDT | 103.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 9 | 180.96% |
| CELH240628C00104000 | 2024-05-29 1:27PM EDT | 104.00 | 0.30 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 183.30% |
| CELH240628C00105000 | 2024-06-13 10:03AM EDT | 105.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 66 | 174.80% |
| CELH240628C00110000 | 2024-06-13 9:36AM EDT | 110.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 4 | 45 | 170.90% |
| CELH240628C00115000 | 2024-06-04 11:40AM EDT | 115.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 11 | 207.13% |
| CELH240628C00120000 | 2024-05-23 9:56AM EDT | 120.00 | 0.17 | 0.00 | 2.05 | 0.00 | - | - | 0 | 239.84% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240628P00050000 | 2024-06-14 3:59PM EDT | 50.00 | 0.22 | 0.16 | 0.25 | -0.01 | -4.35% | 101 | 57 | 65.04% |
| CELH240628P00055000 | 2024-06-14 3:38PM EDT | 55.00 | 0.81 | 0.30 | 1.00 | +0.25 | +44.64% | 104 | 3,556 | 54.10% |
| CELH240628P00060000 | 2024-06-14 3:59PM EDT | 60.00 | 2.72 | 2.56 | 3.30 | +0.76 | +38.78% | 351 | 507 | 64.50% |
| CELH240628P00062000 | 2024-06-14 3:56PM EDT | 62.00 | 3.80 | 3.20 | 4.75 | +0.90 | +31.03% | 82 | 312 | 61.87% |
| CELH240628P00063000 | 2024-06-14 3:23PM EDT | 63.00 | 4.55 | 4.45 | 5.05 | +1.15 | +33.82% | 49 | 140 | 64.60% |
| CELH240628P00064000 | 2024-06-14 3:27PM EDT | 64.00 | 5.12 | 4.45 | 5.75 | +0.77 | +17.70% | 14 | 161 | 55.66% |
| CELH240628P00065000 | 2024-06-14 3:33PM EDT | 65.00 | 6.10 | 5.90 | 7.35 | +1.57 | +34.66% | 5 | 367 | 75.59% |
| CELH240628P00066000 | 2024-06-14 3:57PM EDT | 66.00 | 6.87 | 5.75 | 7.30 | +0.97 | +16.44% | 4 | 149 | 50.24% |
| CELH240628P00067000 | 2024-06-14 3:42PM EDT | 67.00 | 8.01 | 7.45 | 9.30 | +0.61 | +8.24% | 1 | 77 | 81.35% |
| CELH240628P00068000 | 2024-06-14 2:43PM EDT | 68.00 | 8.25 | 8.10 | 9.90 | +1.40 | +20.44% | 9 | 730 | 76.07% |
| CELH240628P00069000 | 2024-06-13 2:09PM EDT | 69.00 | 7.50 | 8.30 | 10.75 | 0.00 | - | 2 | 94 | 64.65% |
| CELH240628P00070000 | 2024-06-14 12:57PM EDT | 70.00 | 10.35 | 10.20 | 11.65 | +2.02 | +24.25% | 5 | 246 | 83.74% |
| CELH240628P00071000 | 2024-06-13 3:26PM EDT | 71.00 | 9.39 | 10.35 | 12.25 | 0.00 | - | 3 | 157 | 62.40% |
| CELH240628P00072000 | 2024-06-14 3:29PM EDT | 72.00 | 12.15 | 11.15 | 13.45 | +0.43 | +3.67% | 3 | 143 | 66.21% |
| CELH240628P00073000 | 2024-06-13 10:06AM EDT | 73.00 | 13.50 | 12.85 | 14.75 | +0.79 | +6.22% | 1 | 164 | 92.97% |
| CELH240628P00074000 | 2024-06-14 3:28PM EDT | 74.00 | 14.20 | 13.65 | 15.15 | +1.20 | +9.23% | 21 | 123 | 79.30% |
| CELH240628P00075000 | 2024-06-13 3:26PM EDT | 75.00 | 15.18 | 14.55 | 16.65 | +2.03 | +15.44% | 21 | 193 | 92.87% |
| CELH240628P00076000 | 2024-06-14 3:07PM EDT | 76.00 | 15.30 | 13.95 | 18.25 | +0.80 | +5.52% | 21 | 43 | 61.72% |
| CELH240628P00077000 | 2024-06-14 10:48AM EDT | 77.00 | 15.61 | 14.95 | 19.25 | -1.13 | -6.75% | 20 | 45 | 64.45% |
| CELH240628P00078000 | 2024-06-14 10:47AM EDT | 78.00 | 16.32 | 16.05 | 20.25 | +0.07 | +0.43% | 30 | 86 | 74.02% |
| CELH240628P00079000 | 2024-06-14 10:47AM EDT | 79.00 | 17.29 | 18.55 | 20.20 | +10.74 | +163.97% | 20 | 33 | 95.31% |
| CELH240628P00080000 | 2024-06-14 1:45PM EDT | 80.00 | 19.00 | 17.90 | 22.25 | -0.42 | -2.16% | 94 | 141 | 67.19% |
| CELH240628P00081000 | 2024-06-10 10:42AM EDT | 81.00 | 14.15 | 20.35 | 22.90 | 0.00 | - | 5 | 10 | 115.82% |
| CELH240628P00082000 | 2024-06-11 11:20AM EDT | 82.00 | 18.30 | 20.20 | 24.25 | 0.00 | - | 10 | 20 | 93.16% |
| CELH240628P00083000 | 2024-06-06 10:17AM EDT | 83.00 | 11.70 | 20.90 | 25.20 | 0.00 | - | 2 | 7 | 64.06% |
| CELH240628P00084000 | 2024-06-13 11:41AM EDT | 84.00 | 23.20 | 21.90 | 26.20 | 0.00 | - | 2 | 8 | 67.19% |
| CELH240628P00085000 | 2024-06-12 3:57PM EDT | 85.00 | 23.54 | 22.90 | 27.20 | 0.00 | - | 5 | 3 | 68.75% |
| CELH240628P00086000 | 2024-06-12 1:28PM EDT | 86.00 | 22.96 | 23.95 | 28.15 | 0.00 | - | 2 | 1 | 70.31% |
| CELH240628P00087000 | 2024-06-11 2:15PM EDT | 87.00 | 22.01 | 24.90 | 29.20 | 0.00 | - | 10 | 0 | 73.44% |
| CELH240628P00088000 | 2024-06-06 10:17AM EDT | 88.00 | 15.33 | 25.90 | 30.20 | 0.00 | - | 1 | 0 | 75.00% |
| CELH240628P00089000 | 2024-05-23 12:00PM EDT | 89.00 | 3.20 | 26.90 | 31.20 | 0.00 | - | - | 0 | 76.56% |
| CELH240628P00090000 | 2024-06-12 12:24PM EDT | 90.00 | 27.71 | 27.90 | 32.20 | 0.00 | - | 1 | 2 | 78.13% |
| CELH240628P00091000 | 2024-06-13 3:49PM EDT | 91.00 | 28.00 | 28.90 | 33.20 | 0.00 | - | 9 | 0 | 81.25% |
| CELH240628P00092000 | 2024-06-13 9:46AM EDT | 92.00 | 32.30 | 29.90 | 34.20 | 0.00 | - | 5 | 0 | 82.81% |
| CELH240628P00093000 | 2024-06-10 10:21AM EDT | 93.00 | 24.54 | 30.90 | 35.20 | 0.00 | - | 3 | 0 | 84.38% |
| CELH240628P00094000 | 2024-06-04 10:19AM EDT | 94.00 | 22.10 | 31.90 | 36.20 | 0.00 | - | 10 | 0 | 85.94% |
| CELH240628P00095000 | 2024-06-05 9:40AM EDT | 95.00 | 22.64 | 32.90 | 37.20 | 0.00 | - | 1 | 0 | 87.50% |
| CELH240628P00097000 | 2024-05-28 10:29AM EDT | 97.00 | 16.15 | 34.90 | 39.20 | 0.00 | - | 5 | 0 | 90.63% |
| CELH240628P00098000 | 2024-05-21 10:43AM EDT | 98.00 | 8.15 | 35.90 | 40.20 | 0.00 | - | - | 0 | 93.75% |
| CELH240628P00100000 | 2024-06-12 10:31AM EDT | 100.00 | 34.25 | 37.90 | 42.20 | 0.00 | - | 1 | 0 | 96.88% |
| CELH240628P00105000 | 2024-05-22 11:08AM EDT | 105.00 | 12.40 | 42.90 | 47.20 | 0.00 | - | - | 0 | 104.69% |
| CELH240628P00115000 | 2024-05-24 11:42AM EDT | 115.00 | 20.65 | 52.90 | 57.20 | 0.00 | - | 1 | 0 | 118.75% |
