Marchés français ouverture 6 h 21 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 632,95 +291,41 (+0,74 %) EUR/USD
1,0710 +0,0001 (+0,01 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240712C00050000 | 2024-06-26 12:01PM EDT | 50.00 | 6.75 | 6.95 | 8.75 | 0.00 | - | 12 | 23 | 55.66% |
| CELH240712C00054000 | 2024-06-27 3:20PM EDT | 54.00 | 4.55 | 4.75 | 5.30 | +0.30 | +7.06% | 29 | 42 | 64.80% |
| CELH240712C00055000 | 2024-06-27 3:55PM EDT | 55.00 | 4.10 | 4.05 | 4.55 | +0.40 | +10.81% | 28 | 116 | 62.70% |
| CELH240712C00056000 | 2024-06-27 3:55PM EDT | 56.00 | 3.45 | 3.45 | 3.65 | +0.20 | +6.15% | 109 | 285 | 59.08% |
| CELH240712C00057000 | 2024-06-27 3:59PM EDT | 57.00 | 3.00 | 2.75 | 3.10 | +0.44 | +17.19% | 22 | 40 | 57.18% |
| CELH240712C00058000 | 2024-06-27 3:58PM EDT | 58.00 | 2.55 | 2.47 | 2.65 | +0.25 | +10.87% | 33 | 57 | 59.62% |
| CELH240712C00059000 | 2024-06-27 3:46PM EDT | 59.00 | 1.95 | 2.05 | 2.31 | +0.25 | +14.71% | 36 | 44 | 60.55% |
| CELH240712C00060000 | 2024-06-27 3:59PM EDT | 60.00 | 1.72 | 1.51 | 1.76 | +0.17 | +10.97% | 411 | 314 | 56.59% |
| CELH240712C00061000 | 2024-06-27 3:59PM EDT | 61.00 | 1.41 | 1.37 | 1.46 | +0.16 | +12.80% | 26 | 72 | 58.74% |
| CELH240712C00062000 | 2024-06-27 3:54PM EDT | 62.00 | 1.15 | 1.04 | 1.16 | +0.07 | +6.48% | 57 | 180 | 57.57% |
| CELH240712C00063000 | 2024-06-27 2:58PM EDT | 63.00 | 0.96 | 0.80 | 1.21 | +0.05 | +5.49% | 31 | 171 | 61.04% |
| CELH240712C00064000 | 2024-06-27 2:30PM EDT | 64.00 | 0.77 | 0.58 | 0.84 | +0.11 | +16.67% | 25 | 129 | 58.01% |
| CELH240712C00065000 | 2024-06-27 2:47PM EDT | 65.00 | 0.64 | 0.60 | 0.68 | +0.06 | +10.34% | 79 | 886 | 60.79% |
| CELH240712C00066000 | 2024-06-27 2:42PM EDT | 66.00 | 0.52 | 0.48 | 0.56 | +0.09 | +20.93% | 8 | 158 | 61.28% |
| CELH240712C00067000 | 2024-06-27 3:32PM EDT | 67.00 | 0.39 | 0.39 | 0.46 | +0.04 | +11.43% | 31 | 112 | 61.91% |
| CELH240712C00068000 | 2024-06-27 3:15PM EDT | 68.00 | 0.30 | 0.31 | 0.38 | 0.00 | - | 16 | 70 | 62.40% |
| CELH240712C00069000 | 2024-06-26 9:30AM EDT | 69.00 | 0.21 | 0.25 | 0.31 | 0.00 | - | 1 | 60 | 62.99% |
| CELH240712C00070000 | 2024-06-27 3:55PM EDT | 70.00 | 0.25 | 0.21 | 0.38 | +0.02 | +8.70% | 63 | 978 | 67.48% |
| CELH240712C00071000 | 2024-06-27 11:47AM EDT | 71.00 | 0.13 | 0.17 | 0.40 | -0.04 | -23.53% | 1 | 30 | 70.51% |
| CELH240712C00072000 | 2024-06-25 10:51AM EDT | 72.00 | 0.15 | 0.01 | 0.23 | -0.03 | -16.67% | 3 | 36 | 61.91% |
| CELH240712C00073000 | 2024-06-25 12:52PM EDT | 73.00 | 0.15 | 0.07 | 0.64 | 0.00 | - | 8 | 26 | 81.35% |
| CELH240712C00074000 | 2024-06-20 12:12PM EDT | 74.00 | 0.64 | 0.06 | 0.75 | 0.00 | - | 1 | 18 | 87.40% |
| CELH240712C00075000 | 2024-06-27 3:50PM EDT | 75.00 | 0.11 | 0.05 | 0.14 | -0.01 | -8.33% | 3 | 532 | 68.16% |
| CELH240712C00076000 | 2024-06-27 12:33PM EDT | 76.00 | 0.04 | 0.05 | 0.11 | -0.13 | -76.47% | 31 | 73 | 68.95% |
| CELH240712C00077000 | 2024-06-24 2:56PM EDT | 77.00 | 0.18 | 0.04 | 1.20 | 0.00 | - | 3 | 212 | 108.01% |
| CELH240712C00078000 | 2024-06-21 1:57PM EDT | 78.00 | 0.27 | 0.04 | 0.20 | 0.00 | - | 1 | 79 | 79.10% |
| CELH240712C00079000 | 2024-06-27 10:26AM EDT | 79.00 | 0.32 | 0.03 | 0.50 | -0.07 | -17.95% | 14 | 18 | 94.73% |
| CELH240712C00080000 | 2024-06-27 11:12AM EDT | 80.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 12 | 467 | 77.73% |
| CELH240712C00081000 | 2024-06-26 11:59AM EDT | 81.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 6 | 57 | 108.11% |
| CELH240712C00082000 | 2024-06-27 11:10AM EDT | 82.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 5 | 46 | 78.52% |
| CELH240712C00083000 | 2024-06-26 10:38AM EDT | 83.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 14 | 18 | 127.44% |
| CELH240712C00084000 | 2024-06-14 10:23AM EDT | 84.00 | 0.25 | 0.00 | 1.31 | 0.00 | - | 2 | 2 | 131.84% |
| CELH240712C00085000 | 2024-06-25 11:25AM EDT | 85.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 15 | 134.57% |
| CELH240712C00086000 | 2024-06-24 2:33PM EDT | 86.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 18 | 105.47% |
| CELH240712C00087000 | 2024-06-12 11:27AM EDT | 87.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 115.04% |
| CELH240712C00090000 | 2024-06-27 2:59PM EDT | 90.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 7 | 25 | 108.98% |
| CELH240712C00091000 | 2024-06-21 12:11PM EDT | 91.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 134.47% |
| CELH240712C00092000 | 2024-06-11 3:57PM EDT | 92.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 155.08% |
| CELH240712C00095000 | 2024-06-24 1:32PM EDT | 95.00 | 0.05 | 0.00 | 1.49 | 0.00 | - | 1 | 5 | 166.31% |
| CELH240712C00100000 | 2024-06-24 3:15PM EDT | 100.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 15 | 45 | 172.85% |
| CELH240712C00110000 | 2024-06-07 12:44PM EDT | 110.00 | 0.35 | 0.00 | 1.49 | 0.00 | - | 1 | 1 | 200.20% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240712P00040000 | 2024-06-26 3:20PM EDT | 40.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 20 | 80.47% |
| CELH240712P00045000 | 2024-06-27 10:03AM EDT | 45.00 | 0.10 | 0.04 | 0.84 | +0.05 | +100.00% | 393 | 24 | 93.46% |
| CELH240712P00049000 | 2024-06-27 2:46PM EDT | 49.00 | 0.30 | 0.06 | 0.30 | -0.10 | -25.00% | 14 | 45 | 53.81% |
| CELH240712P00050000 | 2024-06-27 2:32PM EDT | 50.00 | 0.44 | 0.34 | 0.40 | -0.08 | -15.38% | 40 | 236 | 58.59% |
| CELH240712P00051000 | 2024-06-26 3:20PM EDT | 51.00 | 0.78 | 0.46 | 0.54 | 0.00 | - | 6 | 27 | 57.81% |
| CELH240712P00052000 | 2024-06-27 2:13PM EDT | 52.00 | 0.66 | 0.61 | 0.71 | -0.39 | -37.14% | 19 | 59 | 56.93% |
| CELH240712P00053000 | 2024-06-27 2:46PM EDT | 53.00 | 0.95 | 0.83 | 0.94 | -0.36 | -27.48% | 23 | 46 | 56.74% |
| CELH240712P00054000 | 2024-06-27 12:51PM EDT | 54.00 | 1.20 | 0.89 | 1.20 | -0.79 | -39.70% | 11 | 36 | 53.56% |
| CELH240712P00055000 | 2024-06-27 12:37PM EDT | 55.00 | 2.04 | 1.36 | 1.53 | +0.11 | +5.70% | 13 | 134 | 55.27% |
| CELH240712P00056000 | 2024-06-27 2:33PM EDT | 56.00 | 2.10 | 1.64 | 1.92 | -1.45 | -40.85% | 20 | 61 | 53.91% |
| CELH240712P00057000 | 2024-06-27 2:04PM EDT | 57.00 | 2.75 | 2.17 | 2.37 | -0.12 | -4.18% | 7 | 28 | 54.69% |
| CELH240712P00058000 | 2024-06-27 11:32AM EDT | 58.00 | 3.59 | 2.68 | 2.89 | -0.16 | -4.27% | 13 | 26 | 54.59% |
| CELH240712P00059000 | 2024-06-27 3:46PM EDT | 59.00 | 3.64 | 3.30 | 3.50 | -0.68 | -15.74% | 3 | 103 | 55.32% |
| CELH240712P00060000 | 2024-06-27 2:52PM EDT | 60.00 | 4.20 | 3.90 | 4.15 | -1.05 | -20.00% | 2 | 262 | 55.03% |
| CELH240712P00061000 | 2024-06-27 2:16PM EDT | 61.00 | 5.32 | 4.35 | 4.80 | -0.63 | -10.59% | 2 | 18 | 51.56% |
| CELH240712P00062000 | 2024-06-27 3:55PM EDT | 62.00 | 5.60 | 4.65 | 5.55 | -2.30 | -29.11% | 4 | 26 | 57.32% |
| CELH240712P00063000 | 2024-06-27 1:44PM EDT | 63.00 | 6.46 | 5.50 | 6.35 | -0.36 | -5.28% | 23 | 58 | 57.91% |
| CELH240712P00064000 | 2024-06-26 3:44PM EDT | 64.00 | 8.10 | 6.05 | 7.20 | 0.00 | - | 15 | 75 | 58.94% |
| CELH240712P00065000 | 2024-06-27 12:13PM EDT | 65.00 | 8.92 | 7.30 | 8.10 | -2.45 | -21.55% | 1 | 152 | 60.79% |
| CELH240712P00066000 | 2024-06-27 10:54AM EDT | 66.00 | 10.28 | 8.00 | 9.80 | +0.18 | +1.78% | 3 | 59 | 58.20% |
| CELH240712P00067000 | 2024-06-27 10:54AM EDT | 67.00 | 11.22 | 8.95 | 9.85 | +0.17 | +1.54% | 3 | 23 | 60.45% |
| CELH240712P00068000 | 2024-06-24 1:00PM EDT | 68.00 | 11.26 | 10.15 | 12.45 | +3.67 | +48.35% | 1 | 58 | 81.45% |
| CELH240712P00069000 | 2024-06-20 1:38PM EDT | 69.00 | 9.09 | 10.35 | 12.00 | 0.00 | - | 1 | 13 | 74.90% |
| CELH240712P00070000 | 2024-06-25 11:52AM EDT | 70.00 | 14.22 | 11.40 | 13.80 | 0.00 | - | 10 | 42 | 57.42% |
| CELH240712P00071000 | 2024-06-12 10:11AM EDT | 71.00 | 6.65 | 12.75 | 14.70 | 0.00 | - | 10 | 27 | 69.34% |
| CELH240712P00072000 | 2024-06-27 10:56AM EDT | 72.00 | 15.77 | 13.40 | 15.35 | -0.33 | -2.05% | 10 | 65 | 100.29% |
| CELH240712P00073000 | 2024-06-27 10:56AM EDT | 73.00 | 16.71 | 13.90 | 16.65 | +2.74 | +19.61% | 11 | 20 | 114.55% |
| CELH240712P00074000 | 2024-06-27 10:56AM EDT | 74.00 | 18.15 | 15.00 | 17.00 | +3.27 | +21.98% | 16 | 42 | 93.99% |
| CELH240712P00075000 | 2024-06-24 3:47PM EDT | 75.00 | 18.80 | 16.00 | 17.95 | +2.98 | +18.84% | 16 | 32 | 95.12% |
| CELH240712P00076000 | 2024-06-25 12:58PM EDT | 76.00 | 20.47 | 17.00 | 20.20 | 0.00 | - | 3 | 11 | 75.78% |
| CELH240712P00077000 | 2024-06-14 1:09PM EDT | 77.00 | 15.87 | 17.85 | 21.00 | 0.00 | - | 3 | 7 | 141.70% |
| CELH240712P00078000 | 2024-06-21 3:41PM EDT | 78.00 | 16.54 | 18.60 | 22.50 | 0.00 | - | 1 | 0 | 75.59% |
| CELH240712P00079000 | 2024-06-04 2:21PM EDT | 79.00 | 9.62 | 19.60 | 23.55 | 0.00 | - | 4 | 1 | 81.25% |
| CELH240712P00080000 | 2024-06-17 10:39AM EDT | 80.00 | 22.52 | 20.60 | 24.45 | 0.00 | - | 1 | 1 | 76.95% |
| CELH240712P00081000 | 2024-06-21 3:50PM EDT | 81.00 | 19.82 | 21.60 | 25.55 | 0.00 | - | 1 | 0 | 86.52% |
| CELH240712P00082000 | 2024-06-14 1:09PM EDT | 82.00 | 20.68 | 22.80 | 26.30 | 0.00 | - | 3 | 0 | 85.55% |
| CELH240712P00083000 | 2024-06-14 9:34AM EDT | 83.00 | 20.70 | 23.90 | 27.60 | 0.00 | - | 1 | 0 | 107.81% |
| CELH240712P00084000 | 2024-06-05 10:11AM EDT | 84.00 | 13.25 | 24.60 | 28.60 | 0.00 | - | 2 | 0 | 96.88% |
| CELH240712P00085000 | 2024-06-04 3:43PM EDT | 85.00 | 14.30 | 25.80 | 29.60 | 0.00 | - | 15 | 0 | 109.08% |
| CELH240712P00086000 | 2024-06-12 3:26PM EDT | 86.00 | 24.12 | 26.60 | 30.60 | 0.00 | - | - | 0 | 101.76% |
| CELH240712P00087000 | 2024-06-21 1:39PM EDT | 87.00 | 25.40 | 27.85 | 31.60 | 0.00 | - | 1 | 1 | 116.21% |
| CELH240712P00090000 | 2024-06-14 9:34AM EDT | 90.00 | 27.87 | 30.75 | 34.60 | 0.00 | - | 2 | 2 | 119.14% |
| CELH240712P00095000 | 2024-06-04 1:07PM EDT | 95.00 | 24.10 | 35.85 | 39.60 | 0.00 | - | 2 | 0 | 135.16% |
