Marchés français ouverture 6 h 47 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 0,00 (0,00 %) EUR/USD
1,0714 +0,0005 (+0,04 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 552,47 +779,55 (+1,37 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240705C00040000 | 2024-06-18 10:06AM EDT | 40.00 | 21.55 | 15.55 | 18.90 | 0.00 | - | 1 | 1 | 240.92% |
| CELH240705C00050000 | 2024-06-26 9:43AM EDT | 50.00 | 4.15 | 7.15 | 8.35 | 0.00 | - | 34 | 23 | 68.75% |
| CELH240705C00052000 | 2024-06-27 3:23PM EDT | 52.00 | 5.58 | 5.65 | 7.00 | +1.01 | +22.10% | 2 | 1 | 83.50% |
| CELH240705C00054000 | 2024-06-27 3:38PM EDT | 54.00 | 3.83 | 3.00 | 5.10 | +0.44 | +12.98% | 17 | 224 | 52.73% |
| CELH240705C00055000 | 2024-06-27 3:42PM EDT | 55.00 | 3.05 | 3.25 | 3.40 | +0.19 | +6.64% | 76 | 219 | 53.37% |
| CELH240705C00056000 | 2024-06-27 3:44PM EDT | 56.00 | 2.34 | 2.58 | 2.67 | -0.01 | -0.43% | 189 | 320 | 52.15% |
| CELH240705C00057000 | 2024-06-27 3:58PM EDT | 57.00 | 2.01 | 2.04 | 2.13 | +0.19 | +10.44% | 416 | 682 | 53.27% |
| CELH240705C00058000 | 2024-06-27 3:59PM EDT | 58.00 | 1.54 | 1.56 | 1.59 | +0.14 | +10.00% | 794 | 1,045 | 52.64% |
| CELH240705C00059000 | 2024-06-27 3:54PM EDT | 59.00 | 1.19 | 1.17 | 1.19 | +0.12 | +11.21% | 417 | 393 | 52.83% |
| CELH240705C00060000 | 2024-06-27 3:59PM EDT | 60.00 | 0.83 | 0.84 | 0.86 | +0.02 | +2.47% | 1,285 | 826 | 52.54% |
| CELH240705C00061000 | 2024-06-27 3:55PM EDT | 61.00 | 0.61 | 0.58 | 0.66 | +0.03 | +5.17% | 121 | 224 | 53.17% |
| CELH240705C00062000 | 2024-06-27 3:59PM EDT | 62.00 | 0.43 | 0.41 | 0.48 | +0.03 | +7.50% | 266 | 1,184 | 53.76% |
| CELH240705C00063000 | 2024-06-27 3:56PM EDT | 63.00 | 0.30 | 0.28 | 0.40 | -0.02 | -6.25% | 53 | 456 | 55.66% |
| CELH240705C00064000 | 2024-06-27 3:38PM EDT | 64.00 | 0.18 | 0.20 | 0.24 | -0.04 | -18.18% | 30 | 138 | 54.88% |
| CELH240705C00065000 | 2024-06-27 3:16PM EDT | 65.00 | 0.15 | 0.12 | 0.20 | -0.01 | -6.25% | 156 | 586 | 56.06% |
| CELH240705C00066000 | 2024-06-27 2:50PM EDT | 66.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 7 | 378 | 56.06% |
| CELH240705C00067000 | 2024-06-27 10:47AM EDT | 67.00 | 0.09 | 0.04 | 0.39 | 0.00 | - | 1 | 479 | 71.00% |
| CELH240705C00068000 | 2024-06-26 3:08PM EDT | 68.00 | 0.05 | 0.03 | 0.65 | 0.00 | - | 29 | 548 | 85.16% |
| CELH240705C00069000 | 2024-06-27 2:52PM EDT | 69.00 | 0.11 | 0.03 | 0.10 | -0.01 | -8.33% | 1 | 124 | 64.45% |
| CELH240705C00070000 | 2024-06-27 3:27PM EDT | 70.00 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 38 | 485 | 68.36% |
| CELH240705C00071000 | 2024-06-26 9:43AM EDT | 71.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 8 | 44 | 77.34% |
| CELH240705C00072000 | 2024-06-26 3:54PM EDT | 72.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 9 | 70 | 75.39% |
| CELH240705C00073000 | 2024-06-27 3:34PM EDT | 73.00 | 0.05 | 0.01 | 0.53 | -0.24 | -82.76% | 4 | 27 | 104.69% |
| CELH240705C00074000 | 2024-06-25 1:11PM EDT | 74.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 29 | 132 | 75.00% |
| CELH240705C00075000 | 2024-06-27 12:32PM EDT | 75.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 32 | 255 | 80.47% |
| CELH240705C00076000 | 2024-06-25 10:09AM EDT | 76.00 | 0.19 | 0.00 | 0.58 | 0.00 | - | 1 | 93 | 119.53% |
| CELH240705C00077000 | 2024-06-26 10:43AM EDT | 77.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 15 | 55 | 148.24% |
| CELH240705C00078000 | 2024-06-26 9:43AM EDT | 78.00 | 0.03 | 0.02 | 0.33 | 0.00 | - | 22 | 69 | 115.82% |
| CELH240705C00079000 | 2024-06-24 12:57PM EDT | 79.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 121.48% |
| CELH240705C00080000 | 2024-06-27 1:49PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | -0.09 | -69.23% | 27 | 465 | 101.56% |
| CELH240705C00081000 | 2024-06-14 11:50AM EDT | 81.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 6 | 18 | 157.42% |
| CELH240705C00082000 | 2024-06-24 2:56PM EDT | 82.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 419 | 119.92% |
| CELH240705C00083000 | 2024-06-26 9:39AM EDT | 83.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 95.31% |
| CELH240705C00084000 | 2024-06-17 1:53PM EDT | 84.00 | 0.11 | 0.00 | 1.06 | 0.00 | - | 1 | 247 | 171.78% |
| CELH240705C00085000 | 2024-06-20 3:48PM EDT | 85.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 32 | 119 | 127.73% |
| CELH240705C00086000 | 2024-06-24 2:13PM EDT | 86.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 8 | 66 | 187.50% |
| CELH240705C00087000 | 2024-06-17 9:53AM EDT | 87.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 74 | 122.66% |
| CELH240705C00088000 | 2024-06-17 9:30AM EDT | 88.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | 9 | 42 | 115.63% |
| CELH240705C00089000 | 2024-06-17 9:30AM EDT | 89.00 | 0.82 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 117.97% |
| CELH240705C00090000 | 2024-06-27 9:58AM EDT | 90.00 | 0.03 | 0.00 | 0.24 | +0.02 | +200.00% | 40 | 292 | 148.05% |
| CELH240705C00091000 | 2024-06-25 1:01PM EDT | 91.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 123.44% |
| CELH240705C00092000 | 2024-06-10 1:53PM EDT | 92.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | 2 | 4 | 164.26% |
| CELH240705C00093000 | 2024-06-05 12:00PM EDT | 93.00 | 0.51 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 157.81% |
| CELH240705C00094000 | 2024-06-20 10:09AM EDT | 94.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 30 | 60 | 160.94% |
| CELH240705C00095000 | 2024-06-20 10:29AM EDT | 95.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 65 | 149.22% |
| CELH240705C00097000 | 2024-06-05 1:57PM EDT | 97.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 9 | 9 | 169.14% |
| CELH240705C00098000 | 2024-06-21 1:39PM EDT | 98.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 189.84% |
| CELH240705C00099000 | 2024-05-24 3:52PM EDT | 99.00 | 4.22 | 0.00 | 1.30 | 0.00 | - | 38 | 4 | 233.98% |
| CELH240705C00100000 | 2024-06-24 10:09AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 172 | 137.50% |
| CELH240705C00102000 | 2024-06-03 10:41AM EDT | 102.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 203.13% |
| CELH240705C00105000 | 2024-06-26 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 42 | 46 | 160.94% |
| CELH240705C00120000 | 2024-06-25 1:11PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 70 | 70 | 184.38% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240705P00045000 | 2024-06-26 3:37PM EDT | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 257 | 78.13% |
| CELH240705P00049000 | 2024-06-27 3:30PM EDT | 49.00 | 0.08 | 0.06 | 0.18 | -0.08 | -50.00% | 7 | 563 | 67.38% |
| CELH240705P00050000 | 2024-06-27 2:49PM EDT | 50.00 | 0.09 | 0.05 | 0.18 | -0.09 | -50.00% | 100 | 233 | 59.96% |
| CELH240705P00051000 | 2024-06-27 3:06PM EDT | 51.00 | 0.14 | 0.11 | 0.14 | -0.14 | -50.00% | 35 | 1,750 | 54.10% |
| CELH240705P00052000 | 2024-06-27 2:44PM EDT | 52.00 | 0.24 | 0.17 | 0.20 | -0.16 | -40.00% | 5 | 131 | 51.95% |
| CELH240705P00053000 | 2024-06-27 3:44PM EDT | 53.00 | 0.32 | 0.26 | 0.31 | -0.27 | -45.76% | 46 | 571 | 50.59% |
| CELH240705P00054000 | 2024-06-27 3:54PM EDT | 54.00 | 0.47 | 0.39 | 0.48 | -0.68 | -59.13% | 52 | 95 | 51.47% |
| CELH240705P00055000 | 2024-06-27 3:48PM EDT | 55.00 | 0.76 | 0.61 | 0.72 | -0.39 | -33.91% | 65 | 306 | 51.07% |
| CELH240705P00056000 | 2024-06-27 1:39PM EDT | 56.00 | 1.35 | 0.94 | 0.99 | -0.37 | -21.51% | 53 | 720 | 49.12% |
| CELH240705P00057000 | 2024-06-27 3:56PM EDT | 57.00 | 1.41 | 1.37 | 1.42 | -0.82 | -36.77% | 138 | 170 | 49.56% |
| CELH240705P00058000 | 2024-06-27 3:58PM EDT | 58.00 | 1.93 | 1.87 | 1.97 | -0.74 | -27.72% | 124 | 199 | 50.73% |
| CELH240705P00059000 | 2024-06-27 3:55PM EDT | 59.00 | 2.64 | 2.48 | 2.59 | -0.66 | -20.00% | 79 | 787 | 51.27% |
| CELH240705P00060000 | 2024-06-27 2:31PM EDT | 60.00 | 3.70 | 3.10 | 3.30 | -0.63 | -14.55% | 13 | 411 | 52.15% |
| CELH240705P00061000 | 2024-06-27 3:00PM EDT | 61.00 | 4.15 | 3.90 | 4.10 | -0.55 | -11.70% | 81 | 419 | 50.10% |
| CELH240705P00062000 | 2024-06-26 2:39PM EDT | 62.00 | 6.16 | 4.55 | 5.40 | 0.00 | - | 2 | 852 | 56.79% |
| CELH240705P00063000 | 2024-06-27 12:09PM EDT | 63.00 | 6.83 | 5.50 | 6.35 | +0.10 | +1.49% | 14 | 193 | 61.72% |
| CELH240705P00064000 | 2024-06-27 3:51PM EDT | 64.00 | 6.80 | 5.65 | 7.55 | -0.90 | -11.69% | 3 | 107 | 94.43% |
| CELH240705P00065000 | 2024-06-27 9:34AM EDT | 65.00 | 8.05 | 6.70 | 8.55 | -1.25 | -13.44% | 66 | 148 | 56.45% |
| CELH240705P00066000 | 2024-06-26 2:59PM EDT | 66.00 | 9.70 | 7.35 | 9.25 | 0.00 | - | 6 | 38 | 96.48% |
| CELH240705P00067000 | 2024-06-27 9:31AM EDT | 67.00 | 9.00 | 9.05 | 9.95 | -2.18 | -19.50% | 5 | 44 | 51.56% |
| CELH240705P00068000 | 2024-06-27 11:15AM EDT | 68.00 | 11.89 | 9.55 | 11.30 | -0.25 | -2.06% | 4 | 41 | 111.52% |
| CELH240705P00069000 | 2024-06-27 10:54AM EDT | 69.00 | 13.16 | 9.75 | 13.35 | +0.93 | +7.60% | 3 | 5 | 67.97% |
| CELH240705P00070000 | 2024-06-27 12:35PM EDT | 70.00 | 13.93 | 11.05 | 13.00 | -1.37 | -8.95% | 2 | 12 | 108.11% |
| CELH240705P00071000 | 2024-06-27 11:43AM EDT | 71.00 | 14.80 | 11.60 | 14.80 | -2.75 | -15.67% | 1 | 5 | 151.56% |
| CELH240705P00072000 | 2024-06-18 1:59PM EDT | 72.00 | 10.00 | 12.80 | 15.95 | 0.00 | - | 3 | 4 | 163.77% |
| CELH240705P00073000 | 2024-06-24 3:48PM EDT | 73.00 | 13.41 | 13.90 | 16.60 | 0.00 | - | 12 | 1 | 154.59% |
| CELH240705P00074000 | 2024-06-25 3:02PM EDT | 74.00 | 17.65 | 14.65 | 17.95 | 0.00 | - | 89 | 4 | 175.39% |
| CELH240705P00075000 | 2024-06-25 1:02PM EDT | 75.00 | 19.30 | 15.80 | 18.95 | 0.00 | - | 12 | 3 | 181.05% |
| CELH240705P00076000 | 2024-06-24 3:47PM EDT | 76.00 | 16.91 | 16.60 | 20.20 | 0.00 | - | 10 | 4 | 196.97% |
| CELH240705P00077000 | 2024-06-24 3:47PM EDT | 77.00 | 17.39 | 17.80 | 21.10 | 0.00 | - | 11 | 1 | 198.24% |
| CELH240705P00078000 | 2024-06-24 3:47PM EDT | 78.00 | 18.01 | 18.70 | 22.30 | 0.00 | - | 10 | 0 | 92.19% |
| CELH240705P00079000 | 2024-06-25 12:08PM EDT | 79.00 | 24.50 | 19.70 | 23.20 | 0.00 | - | 1 | 1 | 212.99% |
| CELH240705P00080000 | 2024-06-20 1:30PM EDT | 80.00 | 18.54 | 20.80 | 24.25 | 0.00 | - | 30 | 0 | 105.08% |
| CELH240705P00081000 | 2024-06-26 9:52AM EDT | 81.00 | 27.43 | 21.80 | 25.20 | 0.00 | - | 1 | 1 | 101.56% |
| CELH240705P00082000 | 2024-06-17 3:49PM EDT | 82.00 | 23.93 | 22.80 | 26.00 | 0.00 | - | 1 | 1 | 219.14% |
| CELH240705P00083000 | 2024-06-10 10:42AM EDT | 83.00 | 16.17 | 23.60 | 27.60 | 0.00 | - | 10 | 0 | 129.30% |
| CELH240705P00084000 | 2024-06-17 3:14PM EDT | 84.00 | 24.69 | 24.95 | 28.60 | 0.00 | - | 2 | 5 | 153.71% |
| CELH240705P00085000 | 2024-06-13 2:51PM EDT | 85.00 | 22.77 | 25.85 | 29.55 | 0.00 | - | 3 | 0 | 149.41% |
| CELH240705P00086000 | 2024-05-24 10:39AM EDT | 86.00 | 2.38 | 21.75 | 25.65 | 0.00 | - | 20 | 0 | 0.00% |
| CELH240705P00087000 | 2024-06-10 9:49AM EDT | 87.00 | 19.59 | 27.85 | 31.50 | 0.00 | - | 1 | 0 | 153.13% |
| CELH240705P00088000 | 2024-05-29 12:36PM EDT | 88.00 | 10.05 | 28.85 | 32.60 | 0.00 | - | 15 | 0 | 162.50% |
| CELH240705P00089000 | 2024-05-30 10:20AM EDT | 89.00 | 10.83 | 29.75 | 33.60 | 0.00 | - | 5 | 0 | 159.77% |
| CELH240705P00090000 | 2024-05-28 9:41AM EDT | 90.00 | 9.20 | 31.80 | 35.95 | 0.00 | - | 1 | 0 | 248.24% |
| CELH240705P00091000 | 2024-05-31 9:46AM EDT | 91.00 | 12.50 | 31.80 | 35.60 | 0.00 | - | 4 | 0 | 169.53% |
| CELH240705P00092000 | 2024-06-10 10:42AM EDT | 92.00 | 25.15 | 32.60 | 36.55 | 0.00 | - | 10 | 4 | 153.13% |
| CELH240705P00093000 | 2024-05-24 10:17AM EDT | 93.00 | 5.36 | 28.40 | 32.65 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240705P00097000 | 2024-06-04 11:17AM EDT | 97.00 | 26.85 | 37.80 | 41.60 | 0.00 | - | 1 | 0 | 187.70% |
