Marchés français ouverture 6 h 23 min

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
57,54+0,98 (+1,73 %)
À la clôture : 04:00PM EDT
57,90 +0,36 (+0,63 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CELH240719C000250002024-05-31 10:30AM EDT25.0054.3530.5534.450.00-911310.16%
CELH240719C000300002024-06-03 9:42AM EDT30.0045.5025.6029.350.00-17249.02%
CELH240719C000350002024-06-14 3:36PM EDT35.0026.5022.1024.300.00-123149.51%
CELH240719C000400002024-06-06 1:06PM EDT40.0034.0016.7019.000.00-214096.78%
CELH240719C000450002024-06-26 12:56PM EDT45.0011.2411.8514.250.00-107380.37%
CELH240719C000500002024-06-27 11:47AM EDT50.006.968.109.50-0.49-6.58%2060474.90%
CELH240719C000550002024-06-27 3:58PM EDT55.004.714.655.30+0.51+12.14%7280664.70%
CELH240719C000600002024-06-27 3:56PM EDT60.002.302.112.35+0.26+12.75%9868,60057.67%
CELH240719C000650002024-06-27 3:59PM EDT65.001.051.031.10+0.10+10.53%5345,20260.84%
CELH240719C000700002024-06-27 3:59PM EDT70.000.490.450.50+0.05+11.36%2067,23862.89%
CELH240719C000750002024-06-27 3:23PM EDT75.000.210.160.23+0.01+5.00%1225,20864.06%
CELH240719C000800002024-06-27 3:56PM EDT80.000.140.110.140.00-2175,54470.12%
CELH240719C000850002024-06-27 2:55PM EDT85.000.070.090.10-0.02-22.22%132,64977.15%
CELH240719C000900002024-06-27 2:56PM EDT90.000.060.050.10+0.01+20.00%1043,98983.40%
CELH240719C000950002024-06-27 3:28PM EDT95.000.060.040.07+0.03+100.00%23,39287.89%
CELH240719C001000002024-06-27 3:30PM EDT100.000.040.040.06+0.01+33.33%993,08594.53%
CELH240719C001050002024-06-27 1:27PM EDT105.000.050.000.050.00-121,35993.75%
CELH240719C001100002024-06-26 10:08AM EDT110.000.020.000.500.00-1711134.96%
CELH240719C001150002024-06-26 2:33PM EDT115.000.080.000.110.00-2952115.63%
CELH240719C001200002024-06-26 12:37PM EDT120.000.150.000.050.00-251,719111.72%
CELH240719C001250002024-06-24 9:34AM EDT125.000.030.000.030.00-18750110.94%
CELH240719C001300002024-06-27 3:31PM EDT130.000.020.000.03+0.01+100.00%151,155115.63%
CELH240719C001350002024-05-31 3:50PM EDT135.000.100.000.550.00-3693170.12%
CELH240719C001400002024-06-25 10:29AM EDT140.000.010.000.150.00-376147.66%
CELH240719C001450002024-06-27 9:42AM EDT145.000.020.000.02+0.01+100.00%1137125.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CELH240719P000250002024-05-28 10:52AM EDT25.000.120.000.750.00-16204.49%
CELH240719P000300002024-06-17 11:13AM EDT30.000.040.001.270.00-137185.35%
CELH240719P000350002024-06-26 3:42PM EDT35.000.070.000.170.00-619299.61%
CELH240719P000400002024-06-27 2:14PM EDT40.000.080.030.08+0.01+14.29%131,19170.70%
CELH240719P000450002024-06-27 2:50PM EDT45.000.200.160.41-0.05-20.00%91,68569.24%
CELH240719P000500002024-06-27 3:48PM EDT50.000.670.590.69-0.18-21.18%6227,79257.62%
CELH240719P000550002024-06-27 3:43PM EDT55.002.031.912.04-0.35-14.71%1715,06055.93%
CELH240719P000600002024-06-27 2:58PM EDT60.004.554.454.65-0.61-11.82%173,44655.13%
CELH240719P000650002024-06-27 11:46AM EDT65.009.648.108.40+0.59+6.52%102,62654.15%
CELH240719P000700002024-06-27 2:44PM EDT70.0013.1612.5012.95-1.14-7.97%771,81154.30%
CELH240719P000750002024-06-27 1:49PM EDT75.0018.5917.0518.85-0.58-3.03%41,35678.56%
CELH240719P000800002024-06-26 3:21PM EDT80.0024.2020.8023.20+0.32+1.34%1330101.86%
CELH240719P000850002024-06-27 10:28AM EDT85.0028.2526.3529.60-1.37-4.63%916105.27%
CELH240719P000900002024-06-24 2:34PM EDT90.0029.7130.8534.600.00-1512102.05%
CELH240719P000950002024-06-10 12:02PM EDT95.0027.0736.2538.900.00-6097.46%
CELH240719P001000002024-06-13 3:16PM EDT100.0037.7840.8544.600.00-2601120.31%
CELH240719P001050002024-05-31 9:45AM EDT105.0025.0045.9549.600.00-30132.52%
CELH240719P001100002024-06-10 3:59PM EDT110.0043.8650.8554.600.00-20136.33%
CELH240719P001150002024-04-16 1:08PM EDT115.0042.2522.6523.650.00--00.00%
CELH240719P001200002024-05-28 9:42AM EDT120.0036.5761.8065.900.00-100207.91%
CELH240719P001400002024-03-27 10:29AM EDT140.0054.6564.9068.800.00-700.00%
CELH240719P001450002024-05-07 9:30AM EDT145.0067.800.000.000.00--00.00%